AZZAS 2154 (AZZA3)
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 | 3.15 | 10.5 | 30 | 33.33 | 29.98 | 1701700 | 31.89626679 | CS |
| 4 | 4.21 | 14.5473393227 | 28.94 | 33.33 | 28.19 | 1575967 | 30.7467793 | CS |
| 12 | -7.25 | -17.9455445545 | 40.4 | 44.38 | 28.19 | 2096704 | 34.22869893 | CS |
| 26 | -15.85 | -32.3469387755 | 49 | 56.29 | 28.19 | 1985188 | 40.61723076 | CS |
| 52 | -15.85 | -32.3469387755 | 49 | 56.29 | 28.19 | 1985188 | 40.61723076 | CS |
| 156 | -15.85 | -32.3469387755 | 49 | 56.29 | 28.19 | 1985188 | 40.61723076 | CS |
| 260 | -15.85 | -32.3469387755 | 49 | 56.29 | 28.19 | 1985188 | 40.61723076 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738013340 | 33.15 | 1.35 | 4.25 | 31.8 | 33.33 | 31.55 | 1976200 |
| 1737754200 | 31.8 | -0.35 | -1.09 | 32.119999 | 32.68 | 31.8 | 905300 |
| 1737667740 | 32.15 | 0.7 | 2.23 | 32.84 | 32.84 | 31.43 | 2031700 |
| 1737581400 | 31.45 | 0 | 0.00 | 31.45 | 31.45 | 31.45 | 0 |
| 1737495000 | 31.45 | 0.08 | 0.26 | 31.4 | 31.76 | 30.92 | 1121800 |
| 1737408600 | 31.37 | 1.05 | 3.46 | 30 | 31.37 | 29.98 | 1575900 |
| 1737149400 | 30.32 | -0.22 | -0.72 | 30.61 | 30.78 | 29.97 | 1823200 |
| 1737062940 | 30.54 | -0.88 | -2.80 | 31.39 | 31.39 | 30.26 | 1165000 |
| 1736976540 | 31.42 | 1.12 | 3.70 | 30.46 | 31.6 | 30.33 | 1621400 |
| 1736890140 | 30.3 | 0.6 | 2.02 | 29.76 | 30.43 | 29.41 | 1490300 |
| 1736803740 | 29.7 | -0.41 | -1.36 | 30.11 | 30.11 | 28.97 | 1702200 |
| 1736544540 | 30.11 | -0.59 | -1.92 | 30.6 | 30.6 | 29.81 | 783600 |
| 1736458140 | 30.7 | 0.05 | 0.16 | 30.5 | 31.19 | 30.31 | 777000 |
| 1736371740 | 30.65 | -0.67 | -2.14 | 31.01 | 31.01 | 30.13 | 1000400 |
| 1736285400 | 31.32 | 0.77 | 2.52 | 30.58 | 31.64 | 30.55 | 2623200 |
| 1736198940 | 30.55 | 1.67 | 5.78 | 29.71 | 30.55 | 29.08 | 1856700 |
| 1735939740 | 28.88 | -0.26 | -0.89 | 29.15 | 29.92 | 28.76 | 1558800 |
| 1735853400 | 29.14 | -0.44 | -1.49 | 29.45 | 29.45 | 28.19 | 2199700 |
| 1735594200 | 29.58 | 0.44 | 1.51 | 28.94 | 29.83 | 28.94 | 1257400 |
| 1735334940 | 29.14 | 0.31 | 1.08 | 29.29 | 30.04 | 28.94 | 1623700 |
| 1735248540 | 28.83 | -0.51 | -1.74 | 29.29 | 29.4 | 28.54 | 2312500 |
| 1734989340 | 29.34 | -1.66 | -5.35 | 30.12 | 30.56 | 29.32 | 1580000 |
| 1734730200 | 31 | 1.35 | 4.55 | 29.69 | 31.35 | 29.3 | 3664800 |
| 1734643800 | 29.65 | 0.65 | 2.24 | 29.07 | 29.72 | 28.81 | 3489800 |
| 1734557400 | 29 | -1.91 | -6.18 | 30.85 | 30.91 | 28.69 | 4361500 |
| 1734470940 | 30.91 | 0.41 | 1.34 | 30.76 | 31.16 | 29.9 | 1921500 |
| 1734384540 | 30.5 | -0.47 | -1.52 | 30.92 | 31.15 | 30.11 | 2873100 |
| 1734125340 | 30.97 | -1.06 | -3.31 | 32.34 | 32.38 | 30.66 | 3656400 |
| 1734039000 | 32.03 | -1.95 | -5.74 | 33.88 | 33.88 | 31.86 | 2314200 |
| 1733952540 | 33.98 | 0.08 | 0.24 | 33.91 | 34.98 | 32.95 | 3335800 |
| 1733866140 | 33.9 | 1.24 | 3.80 | 32.939999 | 34.15 | 32.72 | 4487900 |
| 1733779740 | 32.659999 | -1.33 | -3.91 | 34.38 | 34.38 | 32.46 | 2651300 |
| 1733520600 | 33.99 | -1.41 | -3.98 | 35.4 | 35.57 | 33.04 | 2726700 |
| 1733434200 | 35.4 | 0.31 | 0.88 | 35.61 | 36.78 | 35.31 | 2721800 |
| 1733347800 | 35.09 | -1.65 | -4.49 | 36.78 | 36.99 | 35.04 | 2725700 |
| 1733261340 | 36.74 | -0.12 | -0.33 | 36.85 | 37.8 | 36.51 | 1047700 |
| 1733174940 | 36.86 | 0.17 | 0.46 | 36.52 | 37.05 | 35.38 | 1550800 |
| 1732915740 | 36.69 | 1.03 | 2.89 | 35.66 | 36.85 | 34.52 | 4102600 |
| 1732829400 | 35.66 | -3.74 | -9.49 | 39.1 | 39.18 | 35.28 | 3653300 |
| 1732743000 | 39.4 | -3.06 | -7.21 | 42.47 | 43.1 | 39.01 | 2226900 |
| 1732656600 | 42.46 | 0.78 | 1.87 | 41.6 | 43.27 | 41.45 | 1907300 |
| 1732570140 | 41.68 | 0.84 | 2.06 | 40.85 | 42.31 | 40.82 | 1556400 |
| 1732310940 | 40.84 | 1.03 | 2.59 | 40.44 | 40.84 | 39.66 | 1060500 |
| 1732224600 | 39.81 | -1.37 | -3.33 | 41.1 | 41.1 | 39.67 | 1691500 |
| 1732051800 | 41.18 | -0.62 | -1.48 | 41.98 | 42.25 | 41.08 | 1624800 |
| 1731965340 | 41.8 | -0.31 | -0.74 | 42.76 | 42.76 | 41.48 | 2369800 |
| 1731619800 | 42.11 | 0.93 | 2.26 | 41 | 44.38 | 40.9 | 3218900 |
| 1731533400 | 41.18 | 1.08 | 2.69 | 40.15 | 41.6 | 40.11 | 1643000 |
| 1731446940 | 40.1 | -0.33 | -0.82 | 40.1 | 40.65 | 39.65 | 951400 |
| 1731360540 | 40.43 | 0.18 | 0.45 | 39.99 | 40.79 | 39.41 | 1323200 |
| 1731101400 | 40.25 | -0.12 | -0.30 | 39.81 | 40.25 | 38.95 | 2244600 |
| 1731014940 | 40.37 | -0.63 | -1.54 | 40.9 | 41.8 | 39.8 | 1032000 |
| 1730928600 | 41 | -0.33 | -0.80 | 40.5 | 41.43 | 39.75 | 1833500 |
| 1730842200 | 41.33 | -0.1 | -0.24 | 41.54 | 42.09 | 40.42 | 1238300 |
| 1730755800 | 41.43 | 1.45 | 3.63 | 40.4 | 42.13 | 40.4 | 2131400 |
| 1730496600 | 39.98 | -1.12 | -2.73 | 41.23 | 41.3 | 39.95 | 1687100 |
| 1730410200 | 41.1 | 0.57 | 1.41 | 40.38 | 41.55 | 40.34 | 1308200 |
| 1730323800 | 40.53 | 0.37 | 0.92 | 40.31 | 40.78 | 40.15 | 1410000 |
| 1730237340 | 40.16 | -0.67 | -1.64 | 40.67 | 41.26 | 39.81 | 2321200 |
| 1730151000 | 40.83 | 0.2 | 0.49 | 41 | 41.19 | 40.54 | 1010000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
