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 | 0.15 | 14.1509433962 | 1.06 | 1.26 | 1.04 | 1330500 | 1.18406614 | CS |
| 4 | 0.14 | 13.0841121495 | 1.07 | 1.26 | 0.9 | 724276 | 1.07768158 | CS |
| 12 | 0.05 | 4.31034482759 | 1.16 | 1.28 | 0.74 | 683215 | 1.05572139 | CS |
| 26 | -0.22 | -15.3846153846 | 1.43 | 1.58 | 0.74 | 659471 | 1.20599545 | CS |
| 52 | -0.42 | -25.7668711656 | 1.63 | 1.92 | 0.74 | 619365 | 1.3479789 | CS |
| 156 | -3 | -71.2589073634 | 4.21 | 4.36 | 0.74 | 413969 | 1.80907645 | CS |
| 260 | -8.71 | -87.8024193548 | 9.92 | 38.9 | 0.74 | 283335 | 2.44482145 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754200 | 1.23 | 0.09 | 7.89 | 1.1399999 | 1.23 | 1.1399999 | 1604300 |
| 1737667740 | 1.1399999 | -0.04 | -3.39 | 1.2 | 1.2 | 1.1299999 | 691000 |
| 1737581400 | 1.18 | 0.05 | 4.42 | 1.1399999 | 1.21 | 1.1399999 | 865800 |
| 1737495000 | 1.1299999 | -0.07 | -5.83 | 1.22 | 1.25 | 1.11 | 1306700 |
| 1737408600 | 1.2 | 0.13 | 12.15 | 1.06 | 1.23 | 1.04 | 1720000 |
| 1737149400 | 1.07 | 0.02 | 1.90 | 1.07 | 1.12 | 1.04 | 891200 |
| 1737062940 | 1.05 | 0.08 | 8.25 | 0.99 | 1.08 | 0.98 | 1178800 |
| 1736976540 | 0.97 | 0.04 | 4.30 | 0.94 | 0.97 | 0.93 | 272700 |
| 1736890140 | 0.93 | 0.01 | 1.09 | 0.93 | 0.93 | 0.9 | 238800 |
| 1736803740 | 0.92 | -0.06 | -6.12 | 0.96 | 0.98 | 0.92 | 392100 |
| 1736544540 | 0.98 | -0.01 | -1.01 | 0.98 | 0.99 | 0.96 | 218100 |
| 1736458140 | 0.99 | 0 | 0.00 | 1.01 | 1.03 | 0.98 | 291200 |
| 1736371740 | 0.99 | 0 | 0.00 | 1.01 | 1.04 | 0.99 | 625200 |
| 1736285400 | 0.99 | 0.01 | 1.02 | 0.98 | 1.02 | 0.98 | 426300 |
| 1736198940 | 0.98 | -0.03 | -2.97 | 1 | 1.02 | 0.96 | 487200 |
| 1735939740 | 1.01 | 0.03 | 3.06 | 1 | 1.05 | 0.96 | 591400 |
| 1735853400 | 0.98 | 0.04 | 4.26 | 0.95 | 0.99 | 0.94 | 402300 |
| 1735594200 | 0.94 | -0.11 | -10.48 | 1.07 | 1.08 | 0.94 | 975400 |
| 1735334940 | 1.05 | 0.06 | 6.06 | 1 | 1.07 | 0.98 | 584700 |
| 1735248540 | 0.99 | -0.04 | -3.88 | 1.05 | 1.05 | 0.98 | 360100 |
| 1734989340 | 1.03 | -0.04 | -3.74 | 1.05 | 1.06 | 0.97 | 385200 |
| 1734730200 | 1.07 | -0.06 | -5.31 | 1.15 | 1.15 | 1.05 | 580000 |
| 1734643800 | 1.1299999 | 0.11 | 10.78 | 1.05 | 1.15 | 1.03 | 694600 |
| 1734557400 | 1.02 | -0.05 | -4.67 | 1.09 | 1.12 | 1.02 | 650200 |
| 1734470940 | 1.07 | -0.17 | -13.71 | 1.25 | 1.25 | 1.06 | 1288600 |
| 1734384540 | 1.24 | 0.22 | 21.57 | 1.04 | 1.28 | 1.04 | 2939400 |
| 1734125340 | 1.02 | 0.17 | 20.00 | 0.9 | 1.07 | 0.89 | 1738300 |
| 1734039000 | 0.85 | 0 | 0.00 | 0.86 | 0.86 | 0.79 | 259000 |
| 1733952540 | 0.85 | 0.0300001 | 3.66 | 0.8199999 | 0.85 | 0.8 | 362100 |
| 1733866140 | 0.8199999 | 0.0699999 | 9.33 | 0.75 | 0.83 | 0.75 | 611600 |
| 1733779740 | 0.75 | -0.06 | -7.41 | 0.8199999 | 0.85 | 0.74 | 660700 |
| 1733520600 | 0.81 | -0.04 | -4.71 | 0.85 | 0.86 | 0.81 | 267900 |
| 1733434200 | 0.85 | 0 | 0.00 | 0.86 | 0.89 | 0.85 | 407200 |
| 1733347800 | 0.85 | -0.03 | -3.41 | 0.88 | 0.9 | 0.84 | 630600 |
| 1733261340 | 0.88 | 0.03 | 3.53 | 0.87 | 0.9 | 0.86 | 527000 |
| 1733174940 | 0.85 | -0.06 | -6.59 | 0.91 | 0.94 | 0.84 | 949900 |
| 1732915740 | 0.91 | -0.02 | -2.15 | 0.94 | 0.94 | 0.86 | 982700 |
| 1732829400 | 0.93 | -0.12 | -11.43 | 1.04 | 1.04 | 0.93 | 801600 |
| 1732743000 | 1.05 | -0.04 | -3.67 | 1.09 | 1.1 | 1.03 | 559100 |
| 1732656600 | 1.09 | -0.01 | -0.91 | 1.09 | 1.12 | 1.05 | 642500 |
| 1732570140 | 1.1 | 0.04 | 3.77 | 1.06 | 1.1299999 | 1.06 | 795600 |
| 1732310940 | 1.06 | 0.01 | 0.95 | 1.06 | 1.07 | 1.03 | 773100 |
| 1732224600 | 1.05 | -0.01 | -0.94 | 1.06 | 1.06 | 1.03 | 699200 |
| 1732051800 | 1.06 | -0.06 | -5.36 | 1.1399999 | 1.1399999 | 1.06 | 1009200 |
| 1731965340 | 1.12 | -0.04 | -3.45 | 1.16 | 1.18 | 1.12 | 530500 |
| 1731619800 | 1.16 | -0.02 | -1.69 | 1.18 | 1.18 | 1.12 | 314900 |
| 1731533400 | 1.18 | 0.01 | 0.85 | 1.19 | 1.19 | 1.1399999 | 539200 |
| 1731446940 | 1.17 | -0.05 | -4.10 | 1.21 | 1.23 | 1.17 | 252000 |
| 1731360540 | 1.22 | 0.06 | 5.17 | 1.17 | 1.23 | 1.16 | 521700 |
| 1731101400 | 1.16 | -0.02 | -1.69 | 1.16 | 1.18 | 1.1399999 | 248600 |
| 1731014940 | 1.18 | -0.02 | -1.67 | 1.2 | 1.23 | 1.17 | 192900 |
| 1730928600 | 1.2 | -0.01 | -0.83 | 1.2 | 1.21 | 1.17 | 254100 |
| 1730842200 | 1.21 | 0.02 | 1.68 | 1.2 | 1.21 | 1.18 | 290700 |
| 1730755800 | 1.19 | 0.06 | 5.31 | 1.16 | 1.2 | 1.1399999 | 593000 |
| 1730496600 | 1.1299999 | -0.04 | -3.42 | 1.18 | 1.18 | 1.1299999 | 405500 |
| 1730410200 | 1.17 | -0.01 | -0.85 | 1.19 | 1.19 | 1.15 | 421400 |
| 1730323800 | 1.18 | 0 | 0.00 | 1.19 | 1.2 | 1.17 | 392000 |
| 1730237340 | 1.18 | -0.03 | -2.48 | 1.21 | 1.21 | 1.17 | 555600 |
| 1730151000 | 1.21 | 0 | 0.00 | 1.23 | 1.23 | 1.19 | 955000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
