Azevedo Travassos Sa (AZEV4T)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734470940 | 1.26 | 0.18 | 16.67 | 1.18 | 1.26 | 1.18 | 58300 |
| 1734384540 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1734125340 | 1.08 | 0.25 | 30.12 | 0.98 | 1.08 | 0.93 | 198200 |
| 1734038940 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1733952540 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 0 |
| 1733866140 | 0.83 | 0.09 | 12.16 | 0.87 | 0.88 | 0.8199999 | 30200 |
| 1733779740 | 0.74 | -0.21 | -22.11 | 0.81 | 0.8199999 | 0.73 | 125400 |
| 1733520600 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1733434200 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1733347800 | 0.95 | 0.05 | 5.56 | 0.94 | 0.95 | 0.94 | 44400 |
| 1733261340 | 0.9 | 0 | 0.00 | 0.89 | 0.9 | 0.89 | 34100 |
| 1733174940 | 0.9 | -0.15 | -14.29 | 0.89 | 0.9 | 0.89 | 3500 |
| 1732915740 | 1.05 | 0.06 | 6.06 | 0.92 | 1.05 | 0.92 | 60300 |
| 1732829400 | 0.99 | -0.12 | -10.81 | 1.05 | 1.1399999 | 0.98 | 6400 |
| 1732743000 | 1.11 | -0.06 | -5.13 | 1.07 | 1.11 | 1.07 | 4500 |
| 1732656600 | 1.17 | 0.03 | 2.63 | 1.16 | 1.17 | 1.16 | 80000 |
| 1732570140 | 1.1399999 | 0.08 | 7.55 | 1.1299999 | 1.15 | 1.1299999 | 150600 |
| 1732311000 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1732224600 | 1.06 | -0.07 | -6.19 | 1.18 | 1.19 | 1.05 | 81800 |
| 1732051740 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1731965340 | 1.1299999 | -0.04 | -3.42 | 1.21 | 1.31 | 1.12 | 46000 |
| 1731619800 | 1.17 | -0.03 | -2.50 | 1.19 | 1.2 | 1.16 | 52300 |
| 1731533400 | 1.2 | 0.03 | 2.56 | 1.1399999 | 1.2 | 1.1399999 | 160000 |
| 1731446940 | 1.17 | -0.1 | -7.87 | 1.16 | 1.17 | 1.16 | 100 |
| 1731360540 | 1.27 | 0.11 | 9.48 | 1.26 | 1.27 | 1.26 | 50000 |
| 1731101400 | 1.16 | -0.05 | -4.13 | 1.1399999 | 1.16 | 1.1399999 | 10100 |
| 1731014940 | 1.21 | -0.06 | -4.72 | 1.21 | 1.25 | 1.2 | 225200 |
| 1730928600 | 1.27 | 0.04 | 3.25 | 1.26 | 1.27 | 1.26 | 500 |
| 1730842200 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1730755800 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1730496600 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1730410200 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1730323800 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1730237400 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1730151000 | 1.23 | -0.05 | -3.91 | 1.22 | 1.23 | 1.22 | 162000 |
| 1729891800 | 1.28 | -0.01 | -0.78 | 1.29 | 1.3 | 1.27 | 6400 |
| 1729805400 | 1.29 | 0.04 | 3.20 | 1.28 | 1.29 | 1.28 | 5000 |
| 1729719000 | 1.25 | -0.17 | -11.97 | 1.24 | 1.25 | 1.24 | 160000 |
| 1729632540 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1729546140 | 1.42 | 0.1 | 7.58 | 1.27 | 1.42 | 1.27 | 5500 |
| 1729286940 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1729200540 | 1.32 | 0.01 | 0.76 | 1.29 | 1.32 | 1.29 | 80000 |
| 1729114140 | 1.31 | -0.02 | -1.50 | 1.3 | 1.31 | 1.3 | 30000 |
| 1729027740 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1728941340 | 1.33 | 0.05 | 3.91 | 1.32 | 1.33 | 1.32 | 100 |
| 1728682140 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 0 |
| 1728595740 | 1.28 | -0.16 | -11.11 | 1.43 | 1.44 | 1.25 | 30900 |
| 1728509340 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.44 | 0 |
| 1728422940 | 1.44 | 0.12 | 9.09 | 1.43 | 1.44 | 1.43 | 100 |
| 1728336600 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1728077400 | 1.32 | 0 | 0.00 | 1.32 | 1.33 | 1.28 | 12300 |
| 1727991000 | 1.32 | 0.02 | 1.54 | 1.31 | 1.32 | 1.31 | 5500 |
| 1727904540 | 1.3 | 0.01 | 0.78 | 1.29 | 1.3 | 1.29 | 1700 |
| 1727818200 | 1.29 | 0.05 | 4.03 | 1.51 | 1.52 | 1.28 | 24300 |
| 1727731740 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1727472540 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1727386140 | 1.24 | -0.05 | -3.88 | 1.31 | 1.32 | 1.23 | 15200 |
| 1727299740 | 1.29 | 0.05 | 4.03 | 1.3899999 | 1.4 | 1.28 | 420000 |
| 1727213400 | 1.24 | -0.03 | -2.36 | 1.22 | 1.24 | 1.22 | 140000 |
| 1727127000 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
| 1726867800 | 1.27 | -0.12 | -8.63 | 1.26 | 1.27 | 1.26 | 2500 |
| 1726781400 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 0 |
| 1726695000 | 1.3899999 | 0.11 | 8.59 | 1.48 | 1.49 | 1.3799999 | 1900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
