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 |
|---|---|---|---|---|---|---|---|
| 1739395740 | 1.3899999 | -0.32 | -18.71 | 1.74 | 1.79 | 1.34 | 32129 |
| 1739309400 | 1.71 | 0.09 | 5.56 | 1.6399999 | 1.74 | 1.61 | 16928 |
| 1739222940 | 1.62 | 0.03 | 1.89 | 1.62 | 1.73 | 1.59 | 17118 |
| 1738963800 | 1.59 | 0.06 | 3.92 | 1.55 | 1.6399999 | 1.52 | 13112 |
| 1738877340 | 1.53 | 0.02 | 1.32 | 1.53 | 1.59 | 1.51 | 10194 |
| 1738790940 | 1.51 | -0.04 | -2.58 | 1.57 | 1.66 | 1.49 | 19294 |
| 1738704600 | 1.55 | -0.21 | -11.93 | 1.78 | 1.86 | 1.48 | 30378 |
| 1738618200 | 1.76 | 0.5 | 39.68 | 1.32 | 1.8 | 1.31 | 45713 |
| 1738358940 | 1.26 | 0.1 | 8.62 | 1.19 | 1.34 | 1.19 | 20979 |
| 1738272540 | 1.16 | -0.01 | -0.85 | 1.19 | 1.2 | 1.15 | 6680 |
| 1738186200 | 1.17 | 0.01 | 0.86 | 1.2 | 1.2 | 1.1299999 | 7148 |
| 1738099740 | 1.16 | -0.05 | -4.13 | 1.23 | 1.23 | 1.16 | 8121 |
| 1738013340 | 1.21 | -0.02 | -1.63 | 1.25 | 1.26 | 1.2 | 10806 |
| 1737754200 | 1.23 | 0.09 | 7.89 | 1.16 | 1.23 | 1.15 | 8574 |
| 1737667740 | 1.1399999 | -0.07 | -5.79 | 1.23 | 1.24 | 1.1299999 | 10874 |
| 1737581400 | 1.21 | 0.07 | 6.14 | 1.16 | 1.21 | 1.1399999 | 13671 |
| 1737495000 | 1.1399999 | -0.05 | -4.20 | 1.22 | 1.28 | 1.11 | 17775 |
| 1737408600 | 1.19 | 0.1 | 9.17 | 1.1 | 1.25 | 1.05 | 15218 |
| 1737149400 | 1.09 | 0.07 | 6.86 | 1.07 | 1.12 | 1.05 | 10705 |
| 1737062940 | 1.02 | 0.05 | 5.15 | 1 | 1.08 | 0.99 | 11013 |
| 1736976540 | 0.97 | 0.04 | 4.30 | 0.94 | 0.98 | 0.93 | 7930 |
| 1736890140 | 0.93 | -0.01 | -1.06 | 0.93 | 0.97 | 0.89 | 10671 |
| 1736803740 | 0.94 | -0.02 | -2.08 | 0.97 | 0.98 | 0.92 | 13258 |
| 1736544540 | 0.96 | -0.04 | -4.00 | 1 | 1 | 0.94 | 12129 |
| 1736458140 | 1 | -0.03 | -2.91 | 1.05 | 1.05 | 0.99 | 9991 |
| 1736371740 | 1.03 | 0.04 | 4.04 | 1.04 | 1.05 | 0.99 | 20437 |
| 1736285400 | 0.99 | 0 | 0.00 | 0.97 | 1.02 | 0.97 | 9309 |
| 1736198940 | 0.99 | -0.01 | -1.00 | 0.99 | 1.01 | 0.96 | 7514 |
| 1735939740 | 1 | 0.04 | 4.17 | 0.98 | 1.05 | 0.96 | 7985 |
| 1735853400 | 0.96 | 0.01 | 1.05 | 0.96 | 0.99 | 0.94 | 11863 |
| 1735594200 | 0.95 | -0.06 | -5.94 | 1.03 | 1.05 | 0.94 | 14031 |
| 1735334940 | 1.01 | 0.03 | 3.06 | 0.99 | 1.08 | 0.98 | 9549 |
| 1735248540 | 0.98 | -0.04 | -3.92 | 1.03 | 1.03 | 0.98 | 10695 |
| 1734989340 | 1.02 | -0.03 | -2.86 | 1.07 | 1.1 | 0.98 | 12100 |
| 1734730200 | 1.05 | -0.05 | -4.55 | 1.12 | 1.1399999 | 1.05 | 8486 |
| 1734643800 | 1.1 | 0.03 | 2.80 | 1.09 | 1.17 | 1.04 | 7904 |
| 1734557400 | 1.07 | -0.01 | -0.93 | 1.1 | 1.2 | 1.02 | 12863 |
| 1734470940 | 1.08 | -0.18 | -14.29 | 1.25 | 1.26 | 1.06 | 17338 |
| 1734384540 | 1.26 | 0.3 | 31.25 | 1.04 | 1.29 | 1.04 | 27960 |
| 1734125340 | 0.96 | 0.15 | 18.52 | 0.86 | 1.06 | 0.86 | 16748 |
| 1734039000 | 0.81 | -0.05 | -5.81 | 0.85 | 0.85 | 0.79 | 8674 |
| 1733952540 | 0.86 | 0.0400001 | 4.88 | 0.8199999 | 0.86 | 0.8 | 8470 |
| 1733866140 | 0.8199999 | 0.0599999 | 7.89 | 0.76 | 0.83 | 0.74 | 11146 |
| 1733779740 | 0.76 | -0.05 | -6.17 | 0.81 | 0.83 | 0.73 | 17608 |
| 1733520600 | 0.81 | -0.04 | -4.71 | 0.86 | 0.86 | 0.81 | 12041 |
| 1733434200 | 0.85 | 0.01 | 1.19 | 0.85 | 0.89 | 0.84 | 8413 |
| 1733347800 | 0.84 | -0.06 | -6.67 | 0.89 | 0.92 | 0.84 | 10076 |
| 1733261340 | 0.9 | 0.02 | 2.27 | 0.88 | 0.92 | 0.85 | 11675 |
| 1733174940 | 0.88 | -0.03 | -3.30 | 0.92 | 0.96 | 0.85 | 13196 |
| 1732915740 | 0.91 | 0.01 | 1.11 | 0.93 | 0.93 | 0.87 | 17551 |
| 1732829400 | 0.9 | -0.17 | -15.89 | 1.04 | 1.05 | 0.9 | 21085 |
| 1732743000 | 1.07 | -0.03 | -2.73 | 1.11 | 1.11 | 1.03 | 9744 |
| 1732656600 | 1.1 | -0.02 | -1.79 | 1.12 | 1.1399999 | 1.09 | 6973 |
| 1732570140 | 1.12 | 0.06 | 5.66 | 1.07 | 1.1299999 | 1.06 | 9179 |
| 1732310940 | 1.06 | 0.02 | 1.92 | 1.05 | 1.08 | 1.03 | 11079 |
| 1732224600 | 1.04 | -0.04 | -3.70 | 1.07 | 1.07 | 1.02 | 12504 |
| 1732051800 | 1.08 | -0.04 | -3.57 | 1.1399999 | 1.1399999 | 1.06 | 17082 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
