Azevedo Travassos Sa (AZEV12F)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 0.3 | 0.01 | 3.45 | 0.3 | 0.3 | 0.3 | 92 |
| 1732224600 | 0.29 | -0.01 | -3.33 | 0.29 | 0.29 | 0.23 | 101 |
| 1732051800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1731965400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1731619800 | 0.3 | 0.05 | 20.00 | 0.25 | 0.3 | 0.25 | 36 |
| 1731533400 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 8 |
| 1731446940 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 5 |
| 1731360540 | 0.25 | 0.03 | 13.64 | 0.22 | 0.25 | 0.22 | 102 |
| 1731101400 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 81 |
| 1731014940 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 42 |
| 1730928600 | 0.22 | -0.03 | -12.00 | 0.22 | 0.22 | 0.22 | 33 |
| 1730842200 | 0.25 | 0.05 | 25.00 | 0.25 | 0.25 | 0.25 | 11 |
| 1730755800 | 0.2 | -0.09 | -31.03 | 0.2 | 0.2 | 0.2 | 55 |
| 1730496600 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 5 |
| 1730410200 | 0.29 | 0.04 | 16.00 | 0.29 | 0.29 | 0.29 | 104 |
| 1730323800 | 0.25 | 0.06 | 31.58 | 0.25 | 0.26 | 0.25 | 82 |
| 1730237340 | 0.19 | 0.03 | 18.75 | 0.2 | 0.37 | 0.18 | 566 |
| 1730151000 | 0.16 | -0.03 | -15.79 | 0.2 | 0.2 | 0.16 | 84 |
| 1729891800 | 0.19 | -0.11 | -36.67 | 0.23 | 0.23 | 0.19 | 180 |
| 1729805400 | 0.3 | 0.09 | 42.86 | 0.22 | 0.3 | 0.22 | 8 |
| 1729719000 | 0.21 | -0.03 | -12.50 | 0.21 | 0.21 | 0.21 | 9 |
| 1729632600 | 0.24 | -0.01 | -4.00 | 0.26 | 0.26 | 0.24 | 101 |
| 1729546140 | 0.25 | -0.04 | -13.79 | 0.25 | 0.25 | 0.25 | 92 |
| 1729287000 | 0.29 | -0.06 | -17.14 | 0.3 | 0.3 | 0.25 | 155 |
| 1729200540 | 0.35 | -0.09 | -20.45 | 0.35 | 0.35 | 0.35 | 91 |
| 1729114140 | 0.44 | -0.04 | -8.33 | 0.35 | 0.44 | 0.35 | 63 |
| 1729027740 | 0.48 | -0.01 | -2.04 | 0.48 | 0.48 | 0.48 | 51 |
| 1728941340 | 0.49 | 0.1 | 25.64 | 0.48 | 0.49 | 0.48 | 10 |
| 1728682200 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.25 | 215 |
| 1728595740 | 0.39 | 0.01 | 2.63 | 0.39 | 0.39 | 0.39 | 61 |
| 1728509400 | 0.38 | -0.09 | -19.15 | 0.47 | 0.48 | 0.38 | 80 |
| 1728422940 | 0.47 | -0.1 | -17.54 | 0.47 | 0.47 | 0.47 | 30 |
| 1728336600 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1728077400 | 0.5699999 | 0.0899999 | 18.75 | 0.49 | 0.5699999 | 0.48 | 46 |
| 1727991000 | 0.48 | -0.03 | -5.88 | 0.52 | 0.52 | 0.48 | 52 |
| 1727904540 | 0.51 | -0.08 | -13.56 | 0.6 | 0.6 | 0.5 | 263 |
| 1727818200 | 0.59 | -0.12 | -16.90 | 0.71 | 0.71 | 0.5 | 108 |
| 1727731800 | 0.71 | 0.09 | 14.52 | 0.59 | 0.71 | 0.49 | 88 |
| 1727472600 | 0.62 | 0.0500001 | 8.77 | 0.6 | 0.66 | 0.6 | 58 |
| 1727386140 | 0.5699999 | 0.2099999 | 58.33 | 0.49 | 0.59 | 0.49 | 142 |
| 1727299740 | 0.36 | -0.13 | -26.53 | 0.5 | 0.5 | 0.36 | 106 |
| 1727213400 | 0.49 | -0.09 | -15.52 | 0.5 | 0.5 | 0.49 | 121 |
| 1727127000 | 0.58 | 0 | 0.00 | 0.64 | 0.64 | 0.5699999 | 121 |
| 1726867800 | 0.58 | 0.03 | 5.45 | 0.55 | 0.58 | 0.55 | 178 |
| 1726781400 | 0.55 | 0.12 | 27.91 | 0.54 | 0.55 | 0.54 | 35 |
| 1726695000 | 0.43 | -0.03 | -6.52 | 0.43 | 0.43 | 0.43 | 63 |
| 1726608600 | 0.46 | -0.19 | -29.23 | 0.45 | 0.46 | 0.45 | 114 |
| 1726522200 | 0.65 | 0.09 | 16.07 | 0.65 | 0.65 | 0.65 | 5 |
| 1726263000 | 0.56 | 0.05 | 9.80 | 0.55 | 0.56 | 0.55 | 83 |
| 1726176540 | 0.51 | 0.06 | 13.33 | 0.45 | 0.51 | 0.44 | 155 |
| 1726090140 | 0.45 | 0.32 | 246.15 | 0.5 | 0.5 | 0.45 | 121 |
| 1726003740 | 0.13 | -0.59 | -81.94 | 0.89 | 0.89 | 0.13 | 321 |
| 1725917400 | 0.72 | -0.16 | -18.18 | 0.72 | 0.72 | 0.72 | 5 |
| 1725658200 | 0.88 | 0.09 | 11.39 | 0.79 | 0.89 | 0.79 | 360 |
| 1725571800 | 0.79 | 0.05 | 6.76 | 0.79 | 0.79 | 0.79 | 10 |
| 1725485400 | 0.74 | 0.04 | 5.71 | 0.74 | 0.74 | 0.7 | 51 |
| 1725399000 | 0.7 | 0 | 0.00 | 0.74 | 0.74 | 0.7 | 69 |
| 1725312600 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 0 |
| 1725053400 | 0.7 | 0.02 | 2.94 | 0.81 | 0.81 | 0.6899999 | 183 |
| 1724967000 | 0.68 | -0.11 | -13.92 | 0.68 | 0.68 | 0.68 | 34 |
| 1724880600 | 0.79 | -0.08 | -9.20 | 0.87 | 0.87 | 0.79 | 43 |
| 1724794140 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
| 1724707740 | 0.87 | 0.01 | 1.16 | 0.87 | 0.87 | 0.87 | 1 |
| 1724448600 | 0.86 | 0.01 | 1.18 | 0.86 | 0.86 | 0.86 | 66 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
