Azevedo Travassos Sa (AZEV3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -5.88235294118 | 1.7 | 1.92 | 1.55 | 1094740 | 1.74383781 | CS |
| 4 | 0.07 | 4.57516339869 | 1.53 | 1.92 | 1.48 | 897100 | 1.64559258 | CS |
| 12 | 0.25 | 18.5185185185 | 1.35 | 1.92 | 1.16 | 585028 | 1.49793187 | CS |
| 26 | -0.05 | -3.0303030303 | 1.65 | 1.92 | 1.16 | 566231 | 1.50927307 | CS |
| 52 | -0.12 | -6.97674418605 | 1.72 | 3.54 | 1.16 | 732213 | 2.01048775 | CS |
| 156 | -6.37 | -79.9247176913 | 7.97 | 8.3 | 1.16 | 323936 | 2.29909146 | CS |
| 260 | -3.59 | -69.1714836224 | 5.19 | 38.9 | 1.16 | 217815 | 2.85490699 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 1.59 | -0.04 | -2.45 | 1.6 | 1.6399999 | 1.58 | 488800 |
| 1721338200 | 1.6299999 | -0.02 | -1.21 | 1.65 | 1.66 | 1.55 | 1115000 |
| 1721251800 | 1.65 | -0.14 | -7.82 | 1.78 | 1.8 | 1.6399999 | 718500 |
| 1721165340 | 1.79 | -0.08 | -4.28 | 1.89 | 1.92 | 1.73 | 1600500 |
| 1721079000 | 1.87 | 0.17 | 10.00 | 1.7 | 1.89 | 1.65 | 1550900 |
| 1720819800 | 1.7 | 0.1 | 6.25 | 1.6 | 1.73 | 1.57 | 875600 |
| 1720733400 | 1.6 | 0 | 0.00 | 1.62 | 1.6299999 | 1.58 | 289300 |
| 1720647000 | 1.6 | 0.03 | 1.91 | 1.58 | 1.67 | 1.55 | 922600 |
| 1720560540 | 1.57 | -0.01 | -0.63 | 1.58 | 1.6 | 1.54 | 728200 |
| 1720474200 | 1.58 | -0.04 | -2.47 | 1.6 | 1.6299999 | 1.55 | 515000 |
| 1720215000 | 1.62 | 0.03 | 1.89 | 1.6 | 1.6399999 | 1.54 | 519300 |
| 1720128540 | 1.59 | 0.05 | 3.25 | 1.65 | 1.68 | 1.56 | 1153700 |
| 1720042200 | 1.54 | 0.02 | 1.32 | 1.54 | 1.58 | 1.53 | 391200 |
| 1719955800 | 1.52 | -0.04 | -2.56 | 1.53 | 1.57 | 1.49 | 621000 |
| 1719869400 | 1.56 | -0.01 | -0.64 | 1.58 | 1.61 | 1.52 | 537500 |
| 1719610200 | 1.57 | 0.02 | 1.29 | 1.69 | 1.73 | 1.55 | 1187800 |
| 1719523800 | 1.55 | 0.04 | 2.65 | 1.56 | 1.59 | 1.51 | 506200 |
| 1719437400 | 1.51 | -0.21 | -12.21 | 1.68 | 1.74 | 1.48 | 1185500 |
| 1719351000 | 1.72 | 0.09 | 5.52 | 1.6399999 | 1.82 | 1.59 | 1640700 |
| 1719264600 | 1.6299999 | 0.23 | 16.43 | 1.53 | 1.6299999 | 1.49 | 1394700 |
| 1719005400 | 1.4 | 0.02 | 1.45 | 1.3799999 | 1.51 | 1.3799999 | 380600 |
| 1718918940 | 1.3799999 | -0.12 | -8.00 | 1.53 | 1.6299999 | 1.36 | 814400 |
| 1718832540 | 1.5 | 0.18 | 13.64 | 1.35 | 1.57 | 1.34 | 910800 |
| 1718746200 | 1.32 | 0.09 | 7.32 | 1.28 | 1.3799999 | 1.24 | 1059000 |
| 1718659800 | 1.23 | -0.03 | -2.38 | 1.26 | 1.28 | 1.21 | 481900 |
| 1718400600 | 1.26 | -0.01 | -0.79 | 1.26 | 1.3 | 1.26 | 251400 |
| 1718314200 | 1.27 | 0 | 0.00 | 1.31 | 1.31 | 1.26 | 186300 |
| 1718227800 | 1.27 | 0 | 0.00 | 1.27 | 1.32 | 1.26 | 372900 |
| 1718141400 | 1.27 | 0.02 | 1.60 | 1.22 | 1.29 | 1.22 | 273500 |
| 1718055000 | 1.25 | 0.02 | 1.63 | 1.23 | 1.27 | 1.22 | 304400 |
| 1717795800 | 1.23 | 0 | 0.00 | 1.22 | 1.28 | 1.18 | 438400 |
| 1717709400 | 1.23 | 0.05 | 4.24 | 1.2 | 1.27 | 1.2 | 272600 |
| 1717622940 | 1.18 | 0.02 | 1.72 | 1.18 | 1.29 | 1.17 | 440900 |
| 1717536600 | 1.16 | -0.05 | -4.13 | 1.21 | 1.21 | 1.16 | 534400 |
| 1717450200 | 1.21 | -0.03 | -2.42 | 1.25 | 1.27 | 1.2 | 532900 |
| 1717191000 | 1.24 | -0.04 | -3.13 | 1.28 | 1.32 | 1.22 | 614900 |
| 1717018140 | 1.28 | 0.06 | 4.92 | 1.24 | 1.34 | 1.2 | 555900 |
| 1716931740 | 1.22 | -0.05 | -3.94 | 1.28 | 1.29 | 1.21 | 430400 |
| 1716845340 | 1.27 | -0.05 | -3.79 | 1.35 | 1.35 | 1.26 | 482900 |
| 1716586200 | 1.32 | -0.04 | -2.94 | 1.36 | 1.41 | 1.32 | 443500 |
| 1716499800 | 1.36 | -0.06 | -4.23 | 1.45 | 1.45 | 1.31 | 388800 |
| 1716413340 | 1.42 | 0.02 | 1.43 | 1.4 | 1.42 | 1.37 | 176400 |
| 1716327000 | 1.4 | -0.02 | -1.41 | 1.37 | 1.43 | 1.37 | 151900 |
| 1716240600 | 1.42 | 0.05 | 3.65 | 1.3899999 | 1.46 | 1.37 | 316500 |
| 1715981400 | 1.37 | 0.03 | 2.24 | 1.35 | 1.3899999 | 1.34 | 254000 |
| 1715895000 | 1.34 | -0.05 | -3.60 | 1.37 | 1.3899999 | 1.34 | 268700 |
| 1715808600 | 1.3899999 | 0.01 | 0.72 | 1.3799999 | 1.42 | 1.37 | 192600 |
| 1715722200 | 1.3799999 | -0.02 | -1.43 | 1.4 | 1.44 | 1.37 | 391900 |
| 1715635800 | 1.4 | 0.05 | 3.70 | 1.36 | 1.41 | 1.36 | 235300 |
| 1715376600 | 1.35 | 0 | 0.00 | 1.36 | 1.45 | 1.35 | 425500 |
| 1715290140 | 1.35 | -0.02 | -1.46 | 1.35 | 1.3799999 | 1.34 | 184700 |
| 1715203800 | 1.37 | -0.04 | -2.84 | 1.36 | 1.4 | 1.34 | 520200 |
| 1715117400 | 1.41 | -0.05 | -3.42 | 1.46 | 1.48 | 1.3799999 | 467600 |
| 1715031000 | 1.46 | -0.03 | -2.01 | 1.5 | 1.51 | 1.41 | 457100 |
| 1714771800 | 1.49 | 0.15 | 11.19 | 1.35 | 1.49 | 1.35 | 884200 |
| 1714685400 | 1.34 | 0 | 0.00 | 1.33 | 1.37 | 1.33 | 193200 |
| 1714512600 | 1.34 | -0.03 | -2.19 | 1.37 | 1.37 | 1.32 | 269500 |
| 1714426200 | 1.37 | 0.04 | 3.01 | 1.35 | 1.3899999 | 1.33 | 429500 |
| 1714167000 | 1.33 | 0 | 0.00 | 1.35 | 1.4 | 1.32 | 429200 |
| 1714080540 | 1.33 | -0.02 | -1.48 | 1.37 | 1.3899999 | 1.32 | 309300 |
| 1713994200 | 1.35 | -0.15 | -10.00 | 1.5 | 1.5 | 1.33 | 841500 |
| 1713907800 | 1.5 | -0.03 | -1.96 | 1.53 | 1.54 | 1.48 | 184400 |
| 1713821340 | 1.53 | 0.06 | 4.08 | 1.47 | 1.53 | 1.44 | 364700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
