Do You Like Swing Trading?
Learn how we win with easy 3-5 day holds.
Be 'active' in the market while NOT being tied to your desk.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Amazonas Florestal Ltd (AZFL)

$ 0.0029   -0.0005 (-14.71%) Volume: 283.2m 3:59 PM EDT Sep 22, 2017
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/22/17 0.00365 0.0038 0.0028 0.0029 283,198,452 -0.0005 -14.71% 0.0029 922.38k 791
09/21/17 0.0023 0.0037 0.0021 0.0034 497,119,555 0.0009 36.00% 0.0034 1.44m 1,195
09/20/17 0.0029 0.0029 0.0021 0.0025 154,303,781 -0.0001 -3.85% 0.0025 368.01k 423
09/19/17 0.00295 0.0032 0.0024 0.0026 203,181,679 -0.0004 -13.33% 0.0026 545.14k 581
09/18/17 0.00275 0.0033 0.0024 0.003 439,683,101 0.0004 15.38% 0.003 1.28m 936
09/15/17 0.00255 0.0029 0.0019 0.0026 855,462,520 0.00019 7.88% 0.0026 2.04m 1,595
09/14/17 0.0053 0.0056 0.0022 0.00241 1,390,263,133 -0.00269 -52.75% 0.00241 4.47m 2,814
09/13/17 0.00475 0.0058 0.0045 0.0051 231,278,613 0.0005 10.87% 0.0051 1.17m 930
09/12/17 0.0065 0.0075 0.0044 0.0046 658,011,271 -0.0017 -26.98% 0.0046 3.63m 2,746
09/11/17 0.00439 0.0072 0.00395 0.0063 409,778,114 0.0021 50.00% 0.0063 2.29m 2,118
09/08/17 0.003 0.0046 0.0028 0.0042 406,499,106 0.0012 40.00% 0.0042 1.57m 1,056
09/07/17 0.0037 0.0038 0.003 0.003 222,963,624 -0.0004 -11.76% 0.003 733.55k 806
09/06/17 0.0027 0.0037 0.0025 0.0034 454,175,217 0.0006 21.43% 0.0034 1.44m 1,189
09/05/17 0.00245 0.00282 0.0023 0.0028 357,675,481 0.0006 27.27% 0.0028 912.43k 789
09/01/17 0.0019 0.0022 0.0018 0.0022 214,235,597 0.0003 15.79% 0.0022 422.69k 422
08/31/17 0.00175 0.002 0.00155 0.0019 224,179,485 0.0002 11.76% 0.0019 389.18k 345
08/30/17 0.00185 0.002 0.0016 0.0017 292,821,424 -0.0002 -10.53% 0.0017 518.88k 420
08/29/17 0.0022 0.0023 0.0018 0.0019 279,322,038 -0.0003 -13.64% 0.0019 545.52k 437
08/28/17 0.00235 0.0024 0.002 0.0022 303,531,189 -0.0001 -4.35% 0.0022 655.02k 641
08/25/17 0.0018 0.0025 0.00165 0.0023 454,901,005 0.0005 27.78% 0.0023 983.04k 957
08/24/17 0.0017 0.002 0.0014 0.0018 331,183,298 0.0001 5.88% 0.0018 565.33k 477
08/23/17 0.0021 0.0024 0.0014 0.0017 653,139,116 -0.0001 -5.56% 0.0017 1.17m 967