ARZZ3

AREZZO ON Historical Data

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Arezzo Industria E Comercio S.A. ARZZ3 Bovespa Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.94 -1.36% 68.20 17:45:02
Open Price Low Price High Price Close Price Prev Close
69.97 67.87 70.00 67.99 69.14
more quote information »

ARZZ3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week76.4576.9667.8771.28817,580-8.25-10.79%
1 Month75.0984.8767.8775.681,026,989-6.89-9.18%
3 Months85.6690.6867.8780.17862,109-17.46-20.38%
6 Months89.20101.8467.8785.81713,694-21.00-23.54%
1 Year70.92101.8462.1180.24677,025-2.72-3.84%
3 Years51.38101.8431.6563.81584,27816.8232.74%
5 Years27.62101.8423.0158.52473,65040.58146.92%

ARZZ3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2021 68.20 -0.94 -1.36% 69.97 70.00 67.87 1,033,000
Nov 26 2021 69.14 -2.67 -3.72% 69.46 69.59 67.98 697,900
Nov 25 2021 71.81 0.51 0.72% 71.31 72.78 70.43 720,900
Nov 24 2021 71.30 0.23 0.32% 70.93 71.88 69.65 903,500
Nov 23 2021 71.07 -2.21 -3.02% 73.23 73.28 69.56 1,106,100
Nov 22 2021 73.28 -3.04 -3.98% 76.45 76.96 72.35 659,500
Nov 19 2021 76.32 3.44 4.72% 73.00 76.78 72.35 2,249,500
Nov 18 2021 72.88 3.28 4.71% 70.74 73.25 69.85 1,051,600
Nov 17 2021 69.60 -3.59 -4.91% 74.19 74.44 68.51 1,142,700
Nov 16 2021 73.19 -4.49 -5.78% 77.65 77.93 72.98 661,700
Nov 12 2021 77.68 -2.41 -3.01% 81.00 82.19 77.52 709,700
Nov 11 2021 80.09 2.31 2.97% 78.26 84.87 77.86 1,252,300
Nov 10 2021 77.78 1.57 2.06% 76.25 79.37 75.70 682,600
Nov 09 2021 76.21 0.08 0.11% 76.47 78.64 76.02 548,100
Nov 08 2021 76.13 -3.10 -3.91% 78.25 78.62 75.12 541,600
Nov 05 2021 79.23 -0.37 -0.46% 80.00 81.52 78.32 1,016,400
Nov 04 2021 79.60 -0.46 -0.57% 81.00 82.93 78.41 1,852,500
Nov 03 2021 80.06 4.05 5.33% 76.08 81.73 75.30 1,850,600
Nov 01 2021 76.01 2.11 2.86% 75.09 77.92 75.08 838,600
See More Historical Prices »
Your Recent History
BOV
ARZZ3
AREZZO ON
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211130 05:41:14