Azevedo Travassos Sa (AZEV3F)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1721165340 | 1.77 | -0.05 | -2.75 | 1.88 | 1.92 | 1.73 | 5955 |
| 1721079000 | 1.82 | 0.13 | 7.69 | 1.65 | 1.88 | 1.65 | 7003 |
| 1720819800 | 1.69 | 0.1 | 6.29 | 1.6 | 1.72 | 1.57 | 3227 |
| 1720733400 | 1.59 | -0.04 | -2.45 | 1.6399999 | 1.6399999 | 1.58 | 2677 |
| 1720647000 | 1.6299999 | 0.05 | 3.16 | 1.54 | 1.67 | 1.54 | 2988 |
| 1720560540 | 1.58 | 0.01 | 0.64 | 1.58 | 1.6 | 1.55 | 2066 |
| 1720474200 | 1.57 | -0.04 | -2.48 | 1.62 | 1.65 | 1.55 | 4216 |
| 1720215000 | 1.61 | 0.04 | 2.55 | 1.58 | 1.6399999 | 1.54 | 3673 |
| 1720128540 | 1.57 | 0.01 | 0.64 | 1.57 | 1.68 | 1.55 | 3998 |
| 1720042200 | 1.56 | 0.01 | 0.65 | 1.54 | 1.58 | 1.53 | 2306 |
| 1719955800 | 1.55 | 0 | 0.00 | 1.56 | 1.57 | 1.5 | 2237 |
| 1719869400 | 1.55 | -0.02 | -1.27 | 1.59 | 1.6299999 | 1.52 | 3817 |
| 1719610200 | 1.57 | 0 | 0.00 | 1.58 | 1.77 | 1.56 | 6045 |
| 1719523800 | 1.57 | 0.04 | 2.61 | 1.55 | 1.59 | 1.52 | 3515 |
| 1719437400 | 1.53 | -0.22 | -12.57 | 1.76 | 1.76 | 1.48 | 8976 |
| 1719351000 | 1.75 | 0.13 | 8.02 | 1.6399999 | 1.85 | 1.6 | 14537 |
| 1719264600 | 1.62 | 0.16 | 10.96 | 1.47 | 1.6299999 | 1.47 | 6957 |
| 1719005400 | 1.46 | 0.06 | 4.29 | 1.41 | 1.6 | 1.3799999 | 3648 |
| 1718918940 | 1.4 | -0.09 | -6.04 | 1.51 | 1.6399999 | 1.36 | 7706 |
| 1718832540 | 1.49 | 0.19 | 14.62 | 1.33 | 1.6 | 1.33 | 8667 |
| 1718746200 | 1.3 | 0.07 | 5.69 | 1.21 | 1.3799999 | 1.21 | 2996 |
| 1718659800 | 1.23 | -0.06 | -4.65 | 1.28 | 1.29 | 1.22 | 1897 |
| 1718400600 | 1.29 | 0 | 0.00 | 1.25 | 1.3 | 1.25 | 2223 |
| 1718314200 | 1.29 | -0.01 | -0.77 | 1.29 | 1.33 | 1.26 | 1861 |
| 1718227800 | 1.3 | 0.05 | 4.00 | 1.26 | 1.31 | 1.26 | 1893 |
| 1718141400 | 1.25 | 0.01 | 0.81 | 1.22 | 1.29 | 1.22 | 1553 |
| 1718055000 | 1.24 | 0.01 | 0.81 | 1.23 | 1.28 | 1.22 | 1919 |
| 1717795800 | 1.23 | 0.02 | 1.65 | 1.23 | 1.27 | 1.2 | 1862 |
| 1717709400 | 1.21 | 0.01 | 0.83 | 1.21 | 1.27 | 1.2 | 2433 |
| 1717622940 | 1.2 | 0.03 | 2.56 | 1.19 | 1.28 | 1.17 | 3106 |
| 1717536600 | 1.17 | -0.06 | -4.88 | 1.22 | 1.22 | 1.16 | 6017 |
| 1717450200 | 1.23 | -0.03 | -2.38 | 1.26 | 1.27 | 1.21 | 3322 |
| 1717191000 | 1.26 | -0.08 | -5.97 | 1.31 | 1.35 | 1.22 | 2554 |
| 1717018140 | 1.34 | 0.12 | 9.84 | 1.24 | 1.34 | 1.22 | 3358 |
| 1716931740 | 1.22 | -0.08 | -6.15 | 1.31 | 1.41 | 1.21 | 4210 |
| 1716845340 | 1.3 | -0.04 | -2.99 | 1.34 | 1.41 | 1.27 | 4888 |
| 1716586200 | 1.34 | -0.02 | -1.47 | 1.36 | 1.41 | 1.32 | 3343 |
| 1716499800 | 1.36 | -0.04 | -2.86 | 1.41 | 1.41 | 1.32 | 3922 |
| 1716413340 | 1.4 | 0.01 | 0.72 | 1.36 | 1.43 | 1.36 | 1721 |
| 1716327000 | 1.3899999 | -0.06 | -4.14 | 1.46 | 1.46 | 1.37 | 1766 |
| 1716240600 | 1.45 | 0.08 | 5.84 | 1.3899999 | 1.46 | 1.3799999 | 2830 |
| 1715981400 | 1.37 | 0.03 | 2.24 | 1.35 | 1.3899999 | 1.35 | 1803 |
| 1715895000 | 1.34 | -0.03 | -2.19 | 1.34 | 1.4 | 1.34 | 2438 |
| 1715808600 | 1.37 | 0 | 0.00 | 1.35 | 1.42 | 1.35 | 1581 |
| 1715722200 | 1.37 | -0.02 | -1.44 | 1.41 | 1.43 | 1.36 | 2044 |
| 1715635800 | 1.3899999 | 0.03 | 2.21 | 1.37 | 1.41 | 1.36 | 1639 |
| 1715376600 | 1.36 | 0.01 | 0.74 | 1.3799999 | 1.48 | 1.35 | 2127 |
| 1715290140 | 1.35 | -0.01 | -0.74 | 1.3799999 | 1.3799999 | 1.35 | 2269 |
| 1715203800 | 1.36 | -0.02 | -1.45 | 1.37 | 1.45 | 1.34 | 5781 |
| 1715117400 | 1.3799999 | -0.08 | -5.48 | 1.48 | 1.5 | 1.3799999 | 2843 |
| 1715031000 | 1.46 | -0.01 | -0.68 | 1.5 | 1.52 | 1.42 | 3012 |
| 1714771800 | 1.47 | 0.12 | 8.89 | 1.37 | 1.5 | 1.35 | 6206 |
| 1714685400 | 1.35 | -0.01 | -0.74 | 1.36 | 1.37 | 1.33 | 2508 |
| 1714512600 | 1.36 | -0.03 | -2.16 | 1.3899999 | 1.3899999 | 1.32 | 3274 |
| 1714426200 | 1.3899999 | 0.02 | 1.46 | 1.3799999 | 1.41 | 1.34 | 2629 |
| 1714167000 | 1.37 | 0.01 | 0.74 | 1.33 | 1.4 | 1.33 | 2299 |
| 1714080540 | 1.36 | 0 | 0.00 | 1.36 | 1.3899999 | 1.32 | 2612 |
| 1713994200 | 1.36 | -0.16 | -10.53 | 1.53 | 1.53 | 1.34 | 6512 |
| 1713907800 | 1.52 | -0.03 | -1.94 | 1.56 | 1.56 | 1.49 | 1924 |
| 1713821340 | 1.55 | 0.06 | 4.03 | 1.47 | 1.55 | 1.44 | 2634 |
| 1713562200 | 1.49 | 0.03 | 2.05 | 1.47 | 1.52 | 1.45 | 2958 |
| 1713475800 | 1.46 | -0.09 | -5.81 | 1.56 | 1.56 | 1.46 | 3383 |
| 1713389400 | 1.55 | -0.1 | -6.06 | 1.66 | 1.68 | 1.51 | 3899 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
