Azevedo Travassos Sa Historical Data - AZEV11 | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Brazil
BOV
Azevedo Travassos Sa (AZEV11)
Azevedo Travassos Sa (AZEV11) Historical

Azevedo Travassos Sa (AZEV11)

0.24

0.00

(0.00%)

Closed April 23 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.05	-17.2413793103	0.29	0.31	0.23	8940	0.25946309	DE
4	-0.28	-53.8461538462	0.52	0.52	0.23	21328	0.32817921	DE
12	-0.42	-63.6363636364	0.66	0.7	0.23	10178	0.36480786	DE
26	-0.32	-57.1428571429	0.56	1.38	0.23	9007	0.5891438	DE
52	-1.73	-87.8172588832	1.97	2	0.23	10291	0.76820664	DE
156	-1.81	-88.2926829268	2.05	2.4	0.23	9803	0.7824745	DE
260	-1.81	-88.2926829268	2.05	2.4	0.23	9803	0.7824745	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713821340	0.24	0	0.00	0.24	0.25	0.24	5200
1713562200	0.24	-0.03	-11.11	0.29	0.29	0.23	19800
1713475800	0.27	-0.01	-3.57	0.26	0.28	0.26	2300
1713389400	0.28	-0.03	-9.68	0.31	0.31	0.28	13900
1713302940	0.31	0.03	10.71	0.29	0.31	0.28	3500
1713216600	0.28	-0.02	-6.67	0.36	0.36	0.28	20000
1712957400	0.3	-0.04	-11.76	0.37	0.42	0.3	26500
1712870940	0.34	0.02	6.25	0.32	0.37	0.32	13900
1712784540	0.32	0.01	3.23	0.3	0.37	0.26	89800
1712698140	0.31	-0.03	-8.82	0.34	0.42	0.3	65000
1712611740	0.34	-0.03	-8.11	0.37	0.47	0.32	17700
1712352600	0.37	-0.04	-9.76	0.49	0.5	0.37	46300
1712266140	0.4099999	0.0699999	20.59	0.4	0.5	0.4	29300
1712179740	0.34	-0.06	-15.00	0.4	0.4	0.31	10200
1712093400	0.4	0	0.00	0.35	0.4	0.35	1600
1712006940	0.4	-0.02	-4.76	0.42	0.47	0.36	4000
1711661400	0.42	-0.1	-19.23	0.52	0.52	0.31	13900
1711574940	0.52	0	0.00	0.52	0.52	0.52	1000
1711488600	0.52	0	0.00	0.52	0.52	0.52	0
1711402200	0.52	0	0.00	0.52	0.52	0.52	0
1711143000	0.52	0.02	4.00	0.48	0.58	0.48	1600
1711056600	0.5	0	0.00	0.5	0.5	0.5	0
1710970200	0.5	0	0.00	0.5	0.5	0.5	0
1710883800	0.5	0	0.00	0.5	0.5	0.5	0
1710797400	0.5	0	0.00	0.5	0.5	0.5	100
1710538200	0.5	-0.02	-3.85	0.52	0.52	0.5	600
1710451800	0.52	0	0.00	0.52	0.52	0.52	0
1710365400	0.52	0.06	13.04	0.54	0.54	0.52	400
1710278940	0.46	-0.02	-4.17	0.45	0.46	0.45	200
1710192600	0.48	0.05	11.63	0.47	0.48	0.47	1900
1709933400	0.43	0.04	10.26	0.42	0.44	0.42	500
1709847000	0.39	-0.12	-23.53	0.51	0.51	0.36	7500
1709760540	0.51	0.03	6.25	0.48	0.65	0.48	13000
1709674140	0.48	0	0.00	0.48	0.48	0.48	0
1709587740	0.48	-0.01	-2.04	0.48	0.48	0.48	1100
1709328600	0.49	-0.02	-3.92	0.5	0.5	0.49	1200
1709242200	0.51	0	0.00	0.51	0.51	0.51	0
1709155800	0.51	0	0.00	0.51	0.51	0.51	0
1709069400	0.51	0	0.00	0.51	0.51	0.51	0
1708983000	0.51	-0.01	-1.92	0.51	0.51	0.51	100
1708723800	0.52	0	0.00	0.52	0.52	0.52	0
1708637400	0.52	0.01	1.96	0.52	0.52	0.52	400
1708550940	0.51	-0.03	-5.56	0.55	0.55	0.5	2100
1708464600	0.54	0.03	5.88	0.58	0.64	0.54	600
1708378200	0.51	-0.01	-1.92	0.52	0.52	0.51	2500
1708119000	0.52	-0.06	-10.34	0.5699999	0.5699999	0.52	8300
1708032600	0.58	-0.1	-14.71	0.59	0.59	0.55	4300
1707946200	0.68	0	0.00	0.68	0.68	0.68	0
1707514200	0.68	0.07	11.48	0.67	0.68	0.67	17300
1707427800	0.61	0.01	1.67	0.6899999	0.6899999	0.61	200
1707341400	0.6	-0.03	-4.76	0.66	0.7	0.6	3600
1707255000	0.63	0.08	14.55	0.56	0.63	0.56	200
1707168600	0.55	-0.01	-1.79	0.56	0.56	0.55	1400
1706909400	0.56	-0.1	-15.15	0.66	0.66	0.56	1700
1706822940	0.66	-0.03	-4.35	0.66	0.66	0.66	100
1706736600	0.6899999	0.0299999	4.55	0.6899999	0.6899999	0.6899999	100
1706650200	0.66	-0.01	-1.49	0.66	0.66	0.66	3100
1706563800	0.67	0.01	1.52	0.66	0.67	0.66	1600
1706304600	0.66	0	0.00	0.66	0.7	0.66	1600
1706218200	0.66	-0.02	-2.94	0.68	0.68	0.65	19900
1706131800	0.68	-0.04	-5.56	0.78	0.78	0.68	5100
1706045400	0.72	0.0300001	4.35	0.68	0.72	0.66	2800

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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