Azevedo Travassos Sa (AZEV4F)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1731965340 | 1.12 | -0.03 | -2.61 | 1.16 | 1.17 | 1.12 | 13944 |
| 1731619800 | 1.15 | 0 | 0.00 | 1.17 | 1.17 | 1.1299999 | 11174 |
| 1731533400 | 1.15 | -0.01 | -0.86 | 1.18 | 1.18 | 1.1399999 | 11232 |
| 1731446940 | 1.16 | -0.03 | -2.52 | 1.22 | 1.22 | 1.16 | 10607 |
| 1731360540 | 1.19 | 0.02 | 1.71 | 1.16 | 1.21 | 1.15 | 6754 |
| 1731101400 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.1299999 | 11035 |
| 1731014940 | 1.17 | -0.02 | -1.68 | 1.21 | 1.23 | 1.16 | 6995 |
| 1730928600 | 1.19 | -0.01 | -0.83 | 1.22 | 1.22 | 1.18 | 5257 |
| 1730842200 | 1.2 | -0.01 | -0.83 | 1.2 | 1.22 | 1.18 | 5984 |
| 1730755800 | 1.21 | 0.07 | 6.14 | 1.1399999 | 1.21 | 1.1399999 | 8035 |
| 1730496600 | 1.1399999 | -0.02 | -1.72 | 1.18 | 1.19 | 1.1399999 | 8192 |
| 1730410200 | 1.16 | -0.04 | -3.33 | 1.2 | 1.2 | 1.16 | 8215 |
| 1730323800 | 1.2 | 0.02 | 1.69 | 1.2 | 1.21 | 1.18 | 5034 |
| 1730237340 | 1.18 | -0.03 | -2.48 | 1.22 | 1.22 | 1.18 | 6597 |
| 1730151000 | 1.21 | -0.02 | -1.63 | 1.26 | 1.27 | 1.19 | 6166 |
| 1729891800 | 1.23 | -0.05 | -3.91 | 1.29 | 1.29 | 1.21 | 6422 |
| 1729805400 | 1.28 | 0.02 | 1.59 | 1.28 | 1.29 | 1.24 | 4847 |
| 1729719000 | 1.26 | 0.03 | 2.44 | 1.24 | 1.26 | 1.21 | 3989 |
| 1729632600 | 1.23 | -0.02 | -1.60 | 1.24 | 1.27 | 1.19 | 9330 |
| 1729546140 | 1.25 | -0.04 | -3.10 | 1.24 | 1.29 | 1.24 | 7466 |
| 1729287000 | 1.29 | 0 | 0.00 | 1.29 | 1.3 | 1.25 | 6457 |
| 1729200540 | 1.29 | 0 | 0.00 | 1.31 | 1.33 | 1.27 | 6390 |
| 1729114140 | 1.29 | 0.01 | 0.78 | 1.3 | 1.33 | 1.28 | 7643 |
| 1729027740 | 1.28 | -0.05 | -3.76 | 1.33 | 1.34 | 1.28 | 7883 |
| 1728941340 | 1.33 | 0.1 | 8.13 | 1.25 | 1.33 | 1.23 | 12250 |
| 1728682200 | 1.23 | -0.04 | -3.15 | 1.27 | 1.27 | 1.21 | 10750 |
| 1728595740 | 1.27 | 0.01 | 0.79 | 1.29 | 1.29 | 1.24 | 7192 |
| 1728509400 | 1.26 | 0 | 0.00 | 1.28 | 1.32 | 1.25 | 7536 |
| 1728422940 | 1.26 | 0.01 | 0.80 | 1.28 | 1.3 | 1.25 | 8909 |
| 1728336600 | 1.25 | 0 | 0.00 | 1.28 | 1.34 | 1.25 | 15209 |
| 1728077400 | 1.25 | -0.01 | -0.79 | 1.28 | 1.29 | 1.25 | 3713 |
| 1727991000 | 1.26 | -0.03 | -2.33 | 1.29 | 1.29 | 1.24 | 8343 |
| 1727904540 | 1.29 | 0.01 | 0.78 | 1.3 | 1.33 | 1.27 | 8408 |
| 1727818200 | 1.28 | -0.07 | -5.19 | 1.37 | 1.37 | 1.28 | 8894 |
| 1727731800 | 1.35 | 0.01 | 0.75 | 1.36 | 1.44 | 1.34 | 10653 |
| 1727472600 | 1.34 | 0.12 | 9.84 | 1.24 | 1.37 | 1.23 | 9643 |
| 1727386140 | 1.22 | -0.04 | -3.17 | 1.28 | 1.29 | 1.22 | 5182 |
| 1727299740 | 1.26 | 0.04 | 3.28 | 1.22 | 1.3 | 1.2 | 5412 |
| 1727213400 | 1.22 | 0.04 | 3.39 | 1.2 | 1.23 | 1.2 | 5900 |
| 1727127000 | 1.18 | -0.02 | -1.67 | 1.22 | 1.23 | 1.17 | 10146 |
| 1726867800 | 1.2 | -0.08 | -6.25 | 1.28 | 1.28 | 1.18 | 14100 |
| 1726781400 | 1.28 | -0.05 | -3.76 | 1.35 | 1.36 | 1.27 | 9866 |
| 1726695000 | 1.33 | 0.02 | 1.53 | 1.31 | 1.3899999 | 1.31 | 6990 |
| 1726608600 | 1.31 | 0 | 0.00 | 1.33 | 1.34 | 1.29 | 4563 |
| 1726522200 | 1.31 | -0.03 | -2.24 | 1.34 | 1.34 | 1.27 | 12256 |
| 1726263000 | 1.34 | 0.01 | 0.75 | 1.32 | 1.35 | 1.31 | 6418 |
| 1726176540 | 1.33 | -0.03 | -2.21 | 1.37 | 1.37 | 1.31 | 6430 |
| 1726090140 | 1.36 | 0.02 | 1.49 | 1.36 | 1.3799999 | 1.33 | 9638 |
| 1726003740 | 1.34 | -0.03 | -2.19 | 1.41 | 1.46 | 1.33 | 15291 |
| 1725917400 | 1.37 | -0.02 | -1.44 | 1.41 | 1.42 | 1.35 | 9843 |
| 1725658200 | 1.3899999 | 0.02 | 1.46 | 1.3799999 | 1.43 | 1.34 | 8685 |
| 1725571800 | 1.37 | 0.04 | 3.01 | 1.36 | 1.3799999 | 1.32 | 9689 |
| 1725485400 | 1.33 | -0.1 | -6.99 | 1.45 | 1.45 | 1.32 | 31480 |
| 1725399000 | 1.43 | -0.05 | -3.38 | 1.49 | 1.49 | 1.43 | 5629 |
| 1725312600 | 1.48 | -0.02 | -1.33 | 1.53 | 1.53 | 1.44 | 7034 |
| 1725053400 | 1.5 | 0.1 | 7.14 | 1.43 | 1.52 | 1.4 | 14041 |
| 1724967000 | 1.4 | 0 | 0.00 | 1.42 | 1.45 | 1.3899999 | 4474 |
| 1724880600 | 1.4 | -0.05 | -3.45 | 1.3899999 | 1.43 | 1.3799999 | 5557 |
| 1724794140 | 1.45 | 0.04 | 2.84 | 1.4 | 1.45 | 1.4 | 4674 |
| 1724707740 | 1.41 | -0.05 | -3.42 | 1.48 | 1.48 | 1.3899999 | 7689 |
| 1724448600 | 1.46 | 0.01 | 0.69 | 1.47 | 1.49 | 1.42 | 4373 |
| 1724362140 | 1.45 | 0.03 | 2.11 | 1.46 | 1.52 | 1.3899999 | 6544 |
| 1724275740 | 1.42 | -0.01 | -0.70 | 1.45 | 1.45 | 1.3899999 | 5668 |
| 1724189340 | 1.43 | -0.02 | -1.38 | 1.43 | 1.47 | 1.3799999 | 7012 |
| 1724102940 | 1.45 | 0.01 | 0.69 | 1.48 | 1.52 | 1.44 | 7638 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
