AZEV3

AZEVEDO ON Historical Data

Company Name Stock Ticker Symbol Market Type
Azevedo Travassos Sa AZEV3 Bovespa Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.22 -6.47% 3.18 18:45:00
Open Price Low Price High Price Close Price Prev Close
3.43 3.18 3.44 3.18 3.40
more quote information »

AZEV3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.063.502.983.3479,1200.123.92%
1 Month3.073.502.853.1357,3700.113.58%
3 Months3.643.902.673.1061,114-0.46-12.64%
6 Months3.814.362.673.3448,362-0.63-16.54%
1 Year6.577.202.674.4579,540-3.39-51.6%
3 Years4.5438.902.206.4470,738-1.36-29.96%
5 Years12.40165.002.206.8461,294-9.22-74.35%

AZEV3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 18 2022 3.18 -0.22 -6.47% 3.43 3.44 3.18 32,100
Aug 17 2022 3.40 -0.01 -0.29% 3.44 3.44 3.30 10,500
Aug 16 2022 3.41 -0.04 -1.16% 3.49 3.49 3.20 54,000
Aug 15 2022 3.45 0.11 3.29% 3.40 3.50 3.31 79,500
Aug 12 2022 3.34 0.34 11.33% 3.09 3.45 2.98 212,900
Aug 11 2022 3.00 -0.05 -1.64% 3.06 3.13 2.99 38,700
Aug 10 2022 3.05 -0.01 -0.33% 3.10 3.10 3.03 41,200
Aug 09 2022 3.06 -0.09 -2.86% 3.25 3.25 3.03 32,600
Aug 08 2022 3.15 0.15 5.0% 3.03 3.25 3.02 156,100
Aug 05 2022 3.00 0.05 1.69% 2.99 3.01 2.94 53,200
Aug 04 2022 2.95 0.04 1.37% 2.93 3.00 2.92 72,200
Aug 03 2022 2.91 -0.05 -1.69% 2.98 2.99 2.85 46,300
Aug 02 2022 2.96 -0.03 -1.0% 2.99 2.99 2.90 17,700
Aug 01 2022 2.99 -0.03 -0.99% 2.97 3.02 2.94 14,300
Jul 29 2022 3.02 0.05 1.68% 3.03 3.03 2.93 108,800
Jul 28 2022 2.97 -0.04 -1.33% 3.03 3.04 2.96 43,300
Jul 27 2022 3.01 0.06 2.03% 2.93 3.04 2.93 32,300
Jul 26 2022 2.95 0.03 1.03% 2.94 2.97 2.86 18,500
Jul 25 2022 2.92 -0.01 -0.34% 2.98 3.05 2.92 48,000
Jul 22 2022 2.93 -0.14 -4.56% 3.07 3.07 2.92 40,600
Jul 21 2022 3.07 0.00 0.0% 3.07 3.11 2.97 26,700
Jul 20 2022 3.07 0.09 3.02% 2.99 3.20 2.99 347,600
Jul 19 2022 2.98 0.11 3.83% 2.90 2.99 2.86 77,700
See More Historical Prices »
Your Recent History
BOV
AZEV3
AZEVEDO 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.

Log in to ADVFN
Register Now

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

P: V: D:20220819 09:10:59