Azevedo Travassos Sa (AZEV4)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -6.50887573964 | 1.69 | 1.91 | 1.55 | 5395600 | 1.74785955 | PR |
| 4 | 0.13 | 8.96551724138 | 1.45 | 1.91 | 1.39 | 5818690 | 1.61170732 | PR |
| 12 | 0.33 | 26.4 | 1.25 | 1.91 | 1.1 | 4269553 | 1.44083442 | PR |
| 26 | -0.04 | -2.46913580247 | 1.62 | 1.91 | 1.04 | 3702544 | 1.44169111 | PR |
| 52 | -0.1 | -5.95238095238 | 1.68 | 3.65 | 1.04 | 3108489 | 1.79166045 | PR |
| 156 | -5.63 | -78.0859916782 | 7.21 | 7.89 | 1.04 | 1378306 | 2.10086932 | PR |
| 260 | -1.04 | -39.6946564885 | 2.62 | 9.95 | 1.04 | 912532 | 2.42117872 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 1.58 | -0.02 | -1.25 | 1.61 | 1.65 | 1.56 | 2572700 |
| 1721424600 | 1.6 | -0.03 | -1.84 | 1.61 | 1.67 | 1.58 | 2400800 |
| 1721338200 | 1.6299999 | -0.03 | -1.81 | 1.65 | 1.65 | 1.55 | 4572400 |
| 1721251800 | 1.66 | -0.14 | -7.78 | 1.79 | 1.81 | 1.62 | 5233400 |
| 1721165340 | 1.8 | -0.07 | -3.74 | 1.9 | 1.91 | 1.72 | 6435700 |
| 1721079000 | 1.87 | 0.18 | 10.65 | 1.69 | 1.91 | 1.6399999 | 8335700 |
| 1720819800 | 1.69 | 0.13 | 8.33 | 1.55 | 1.72 | 1.54 | 6499800 |
| 1720733400 | 1.56 | -0.03 | -1.89 | 1.59 | 1.61 | 1.55 | 2107100 |
| 1720647000 | 1.59 | 0.04 | 2.58 | 1.54 | 1.65 | 1.52 | 6811600 |
| 1720560540 | 1.55 | 0 | 0.00 | 1.55 | 1.58 | 1.52 | 2688500 |
| 1720474200 | 1.55 | -0.03 | -1.90 | 1.57 | 1.59 | 1.53 | 2155100 |
| 1720215000 | 1.58 | 0.04 | 2.60 | 1.55 | 1.6 | 1.52 | 5035100 |
| 1720128540 | 1.54 | 0.03 | 1.99 | 1.59 | 1.59 | 1.5 | 4672600 |
| 1720042200 | 1.51 | 0.08 | 5.59 | 1.45 | 1.53 | 1.45 | 3470300 |
| 1719955800 | 1.43 | -0.08 | -5.30 | 1.48 | 1.5 | 1.43 | 2137400 |
| 1719869400 | 1.51 | -0.02 | -1.31 | 1.48 | 1.54 | 1.3899999 | 5178600 |
| 1719610200 | 1.53 | -0.01 | -0.65 | 1.65 | 1.67 | 1.46 | 8457000 |
| 1719523800 | 1.54 | 0.06 | 4.05 | 1.5 | 1.55 | 1.46 | 5013600 |
| 1719437400 | 1.48 | -0.2 | -11.90 | 1.68 | 1.71 | 1.44 | 11526800 |
| 1719351000 | 1.68 | 0.09 | 5.66 | 1.6 | 1.78 | 1.57 | 13537000 |
| 1719264600 | 1.59 | 0.25 | 18.66 | 1.45 | 1.6 | 1.43 | 10105300 |
| 1719005400 | 1.34 | -0.03 | -2.19 | 1.36 | 1.48 | 1.33 | 5138800 |
| 1718918940 | 1.37 | -0.08 | -5.52 | 1.48 | 1.55 | 1.33 | 6563000 |
| 1718832540 | 1.45 | 0.15 | 11.54 | 1.35 | 1.51 | 1.35 | 13057100 |
| 1718746200 | 1.3 | 0.16 | 14.04 | 1.2 | 1.34 | 1.17 | 7798700 |
| 1718659800 | 1.1399999 | -0.05 | -4.20 | 1.19 | 1.22 | 1.1299999 | 2424600 |
| 1718400600 | 1.19 | -0.01 | -0.83 | 1.2 | 1.25 | 1.19 | 1348300 |
| 1718314200 | 1.2 | -0.03 | -2.44 | 1.23 | 1.25 | 1.18 | 2631300 |
| 1718227800 | 1.23 | 0.01 | 0.82 | 1.22 | 1.28 | 1.21 | 2804400 |
| 1718141400 | 1.22 | 0.03 | 2.52 | 1.19 | 1.24 | 1.18 | 2304500 |
| 1718055000 | 1.19 | 0 | 0.00 | 1.19 | 1.23 | 1.15 | 4112200 |
| 1717795800 | 1.19 | 0.04 | 3.48 | 1.1399999 | 1.21 | 1.1299999 | 8164900 |
| 1717709400 | 1.15 | 0.03 | 2.68 | 1.12 | 1.18 | 1.12 | 1956400 |
| 1717622940 | 1.12 | 0.01 | 0.90 | 1.11 | 1.22 | 1.11 | 5051400 |
| 1717536600 | 1.11 | -0.03 | -2.63 | 1.1399999 | 1.1399999 | 1.1 | 2079800 |
| 1717450200 | 1.1399999 | -0.02 | -1.72 | 1.16 | 1.16 | 1.12 | 1490000 |
| 1717191000 | 1.16 | -0.03 | -2.52 | 1.2 | 1.2 | 1.1399999 | 1543000 |
| 1717018140 | 1.19 | 0.04 | 3.48 | 1.15 | 1.25 | 1.1299999 | 3977000 |
| 1716931740 | 1.15 | -0.05 | -4.17 | 1.21 | 1.22 | 1.1299999 | 2584800 |
| 1716845340 | 1.2 | -0.05 | -4.00 | 1.25 | 1.27 | 1.19 | 2673600 |
| 1716586200 | 1.25 | 0.03 | 2.46 | 1.23 | 1.3 | 1.22 | 3196700 |
| 1716499800 | 1.22 | -0.07 | -5.43 | 1.3 | 1.32 | 1.21 | 3234600 |
| 1716413340 | 1.29 | -0.04 | -3.01 | 1.33 | 1.34 | 1.29 | 2093600 |
| 1716327000 | 1.33 | -0.02 | -1.48 | 1.34 | 1.35 | 1.32 | 821100 |
| 1716240600 | 1.35 | 0.02 | 1.50 | 1.32 | 1.41 | 1.32 | 2764800 |
| 1715981400 | 1.33 | 0.03 | 2.31 | 1.29 | 1.36 | 1.29 | 1916500 |
| 1715895000 | 1.3 | -0.02 | -1.52 | 1.32 | 1.33 | 1.28 | 1680600 |
| 1715808600 | 1.32 | 0.01 | 0.76 | 1.3 | 1.37 | 1.3 | 1524200 |
| 1715722200 | 1.31 | 0 | 0.00 | 1.31 | 1.36 | 1.3 | 1763400 |
| 1715635800 | 1.31 | 0.03 | 2.34 | 1.29 | 1.35 | 1.28 | 1479300 |
| 1715376600 | 1.28 | -0.01 | -0.78 | 1.29 | 1.36 | 1.28 | 2593600 |
| 1715290140 | 1.29 | -0.01 | -0.77 | 1.28 | 1.32 | 1.26 | 1638700 |
| 1715203800 | 1.3 | -0.05 | -3.70 | 1.34 | 1.3799999 | 1.28 | 3559800 |
| 1715117400 | 1.35 | -0.04 | -2.88 | 1.3799999 | 1.44 | 1.33 | 2747500 |
| 1715031000 | 1.3899999 | -0.08 | -5.44 | 1.49 | 1.49 | 1.36 | 3755300 |
| 1714771800 | 1.47 | 0.24 | 19.51 | 1.26 | 1.49 | 1.25 | 10995300 |
| 1714685400 | 1.23 | 0.01 | 0.82 | 1.23 | 1.28 | 1.21 | 2703900 |
| 1714512600 | 1.22 | -0.04 | -3.17 | 1.27 | 1.27 | 1.2 | 1864300 |
| 1714426200 | 1.26 | 0.01 | 0.80 | 1.25 | 1.31 | 1.21 | 3223300 |
| 1714167000 | 1.25 | -0.02 | -1.57 | 1.28 | 1.32 | 1.22 | 2726700 |
| 1714080540 | 1.27 | 0.01 | 0.79 | 1.25 | 1.32 | 1.23 | 2843600 |
| 1713994200 | 1.26 | -0.18 | -12.50 | 1.4 | 1.41 | 1.24 | 5368000 |
| 1713907800 | 1.44 | 0.01 | 0.70 | 1.42 | 1.46 | 1.4 | 1320300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
