Azzas 2154 ON

AZZA3
🏛️ brazil →
30.15
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 30.20 30.20 30.06 30.15 0.0M
2025-09-29 30.96 31.15 30.96 31.05 0.0M
2025-09-26 30.62 30.62 30.60 30.60 0.0M
2025-09-25 30.88 30.93 30.87 30.91 0.0M
2025-09-24 31.55 31.56 31.50 31.56 0.0M
2025-09-23 31.90 31.93 31.83 31.93 0.0M
2025-09-22 31.41 31.50 31.39 31.50 0.0M
2025-09-19 32.19 32.19 32.04 32.05 0.0M
2025-09-18 32.69 32.86 32.59 32.65 0.0M
2025-09-17 33.82 33.82 33.64 33.64 1.7M
2025-09-16 33.22 33.22 33.20 33.20 1.7M
2025-09-15 33.53 33.53 33.12 33.39 1.5M
2025-09-12 32.59 32.59 32.55 32.55 1.0M
2025-09-11 32.94 32.95 32.80 32.81 2.3M
2025-09-10 31.76 31.83 31.70 31.70 1.4M
2025-09-09 31.45 31.50 31.41 31.45 2.0M
2025-09-08 32.24 32.30 32.24 32.28 2.7M
2025-09-05 32.74 32.96 32.74 32.94 4.0M
2025-09-04 33.23 33.25 33.15 33.25 2.4M
2025-09-03 33.58 33.61 33.50 33.50 1.3M
2025-09-02 33.76 33.80 33.72 33.80 1.7M
2025-09-01 34.79 34.79 34.74 34.74 0.8M
2025-08-29 34.70 34.75 34.70 34.75 1.0M
2025-08-28 35.10 35.10 34.78 34.78 1.8M
2025-08-27 34.52 34.52 34.52 34.52 1.0M
2025-08-26 34.00 34.00 33.78 34.00 1.6M
2025-08-25 33.43 33.43 33.30 33.30 1.6M
2025-08-22 31.18 33.10 33.10 33.10 1.9M
2025-08-21 31.18 31.18 31.05 31.10 1.4M
2025-08-20 31.33 31.50 31.20 31.20 2.9M
2025-08-19 32.41 32.50 32.35 32.44 1.6M
2025-08-18 33.90 34.03 33.90 34.03 1.9M
2025-08-15 32.98 32.98 32.98 32.98 1.8M
2025-08-14 32.10 32.15 31.80 32.15 3.1M
2025-08-13 33.03 33.03 32.85 32.86 3.5M
2025-08-12 34.17 34.29 34.14 34.29 3.0M
2025-08-11 33.34 33.35 33.20 33.23 6.0M
2025-08-08 35.41 35.42 35.11 35.11 8.1M
2025-08-07 38.08 38.08 37.96 37.97 2.5M
2025-08-06 37.00 37.10 36.84 37.10 1.4M
2025-08-05 35.60 35.60 35.59 35.59 1.1M
2025-08-04 35.25 35.30 35.06 35.06 1.2M
2025-08-01 35.27 35.28 34.96 35.20 1.9M
2025-07-31 35.68 35.68 35.52 35.52 1.2M
2025-07-30 36.52 36.72 36.52 36.52 0.8M
2025-07-29 35.50 35.69 35.45 35.69 0.6M
2025-07-28 35.15 35.15 35.00 35.09 0.7M
2025-07-25 36.60 36.37 36.37 36.37 0.9M
2025-07-24 36.60 36.69 36.60 36.69 0.9M
2025-07-23 37.17 37.27 37.15 37.27 1.5M
2025-07-22 35.80 36.00 35.80 35.97 1.0M
2025-07-21 35.52 35.52 35.23 35.29 0.9M
2025-07-18 35.68 35.68 35.60 35.67 2.6M
2025-07-17 36.32 36.32 36.22 36.22 2.0M
2025-07-16 36.01 36.21 36.01 36.21 1.6M
2025-07-15 36.22 36.28 36.02 36.02 2.4M
2025-07-14 35.00 35.31 34.92 35.20 2.4M
2025-07-11 35.68 36.00 35.68 35.98 1.8M
2025-07-10 36.27 36.52 36.27 36.51 5.4M
2025-07-09 36.85 36.85 36.64 36.64 4.7M
2025-07-08 38.70 38.70 38.53 38.61 2.4M
2025-07-07 40.35 40.38 40.20 40.20 0.8M
2025-07-04 40.98 41.09 41.09 41.09 1.5M
2025-07-03 40.98 40.98 40.89 40.91 1.5M
2025-07-02 39.58 39.59 39.49 39.58 2.6M
2025-07-01 41.11 41.14 40.90 40.93 3.1M
2025-06-30 43.00 43.00 42.57 42.70 4.3M
2025-06-27 41.05 41.20 41.05 41.18 2.0M
2025-06-26 40.84 40.94 40.84 40.92 2.7M
2025-06-25 38.59 38.59 38.38 38.42 2.5M
2025-06-24 40.40 40.40 40.09 40.37 3.4M
2025-06-23 38.63 38.63 38.37 38.38 2.2M
2025-06-20 40.17 40.25 39.80 39.86 1.6M
2025-06-18 41.27 41.33 41.13 41.13 1.4M
2025-06-17 40.50 40.66 40.49 40.51 3.0M
2025-06-16 41.81 41.85 41.63 41.81 3.2M
2025-06-13 42.45 41.13 41.13 41.13 3.0M
2025-06-12 42.45 42.45 41.90 42.00 3.0M
2025-06-11 41.75 42.40 41.59 42.01 3.0M
2025-06-10 42.60 42.87 42.21 42.45 3.5M
2025-06-09 42.20 42.28 42.20 42.28 3.1M
2025-06-06 42.79 42.79 42.79 42.79 5.9M
2025-06-05 43.58 43.71 43.39 43.39 2.3M
2025-06-04 43.55 43.55 43.29 43.29 3.7M
2025-06-03 45.00 45.09 44.86 44.86 1.2M
2025-06-02 45.11 45.11 45.10 45.10 2.3M
2025-05-30 44.10 44.10 43.90 43.90 3.4M
2025-05-29 42.57 42.85 42.55 42.85 2.2M
2025-05-28 41.90 41.91 41.90 41.91 1.2M
2025-05-27 42.01 42.03 41.83 42.03 3.6M
2025-05-26 39.58 39.58 39.28 39.28 1.9M
2025-05-23 38.75 38.75 38.68 38.68 6.2M
2025-05-22 41.15 41.15 40.83 40.83 3.1M
2025-05-21 41.43 41.43 40.78 40.99 2.6M
2025-05-20 43.84 44.00 43.56 43.65 1.6M
2025-05-19 44.96 45.33 44.96 45.00 1.8M
2025-05-16 43.72 43.89 43.72 43.89 1.6M
2025-05-15 43.35 43.44 43.03 43.43 2.9M
2025-05-14 41.71 42.12 41.71 42.12 1.9M
2025-05-13 41.40 41.40 41.10 41.40 3.4M
2025-05-12 39.50 39.58 39.50 39.57 2.6M
2025-05-09 38.16 38.16 38.16 38.16 4.0M
2025-05-08 38.25 38.40 37.70 37.70 13.0M
2025-05-07 31.70 31.74 31.00 31.30 2.6M
2025-05-06 32.70 32.79 32.52 32.56 3.0M
2025-05-05 32.76 32.84 32.65 32.68 3.0M
2025-05-02 31.70 31.70 31.70 31.70 1.6M
2025-04-30 31.80 31.80 31.50 31.60 2.4M
2025-04-29 30.90 30.98 30.90 30.98 1.7M
2025-04-28 30.80 30.80 30.77 30.77 2.6M
2025-04-25 30.34 30.34 30.34 30.34 2.1M
2025-04-24 29.50 29.51 29.50 29.51 1.8M
2025-04-23 28.25 28.30 28.00 28.00 1.7M
2025-04-22 28.00 28.00 28.00 28.00 1.2M
2025-04-16 27.13 27.13 27.11 27.11 2.3M
2025-04-15 27.05 27.05 26.99 26.99 1.1M
2025-04-14 26.68 26.78 26.65 26.78 1.1M
2025-04-11 26.23 26.23 26.23 26.23 2.2M
2025-04-10 25.20 25.20 25.10 25.10 1.0M
2025-04-09 25.71 25.76 25.71 25.75 3.6M
2025-04-08 24.70 24.75 24.64 24.71 2.8M
2025-04-07 24.00 24.10 24.00 24.10 2.8M
2025-04-04 24.60 24.60 24.60 24.60 2.5M
2025-04-03 25.57 25.57 25.55 25.55 1.6M
2025-04-02 25.04 25.09 25.04 25.04 1.9M
2025-04-01 24.60 24.69 24.60 24.69 1.3M
2025-03-31 24.51 24.53 24.50 24.50 1.9M
2025-03-28 24.62 24.66 24.62 24.62 2.3M
2025-03-27 24.90 24.90 24.88 24.88 2.0M
2025-03-26 24.24 24.25 24.21 24.24 2.5M
2025-03-25 23.90 23.90 23.77 23.77 3.1M
2025-03-24 23.79 23.90 23.70 23.80 2.1M
2025-03-21 24.01 24.01 24.01 24.01 2.9M
2025-03-20 23.72 23.72 23.68 23.68 2.8M
2025-03-19 23.45 23.54 23.38 23.38 6.4M
2025-03-18 23.05 23.05 22.90 22.92 8.5M
2025-03-17 21.76 21.77 21.65 21.67 10.1M
2025-03-14 21.48 21.54 21.35 21.35 11.7M
2025-03-13 24.00 24.07 23.69 23.87 5.6M
2025-03-12 22.96 23.05 22.84 23.00 16.3M
2025-03-11 26.40 26.60 26.31 26.32 1.3M
2025-03-10 26.38 26.38 26.25 26.25 1.3M
2025-03-07 25.52 26.87 25.20 26.60 1.7M
2025-03-06 25.88 26.14 25.40 25.83 1.4M
2025-03-05 25.99 26.05 25.22 25.75 1.1M
2025-02-28 26.90 27.41 25.72 26.00 2.1M
2025-02-27 26.90 27.56 26.70 27.07 2.0M
2025-02-26 27.90 28.06 26.58 26.79 3.1M
2025-02-25 28.70 28.94 27.72 27.72 2.8M
2025-02-24 31.28 31.42 28.54 28.69 1.6M
2025-02-21 31.80 31.94 30.48 31.00 2.3M
2025-02-20 31.78 32.43 31.48 31.80 1.7M
2025-02-19 32.39 32.48 31.62 31.62 2.4M
2025-02-18 32.00 32.81 31.19 32.81 2.2M
2025-02-17 31.89 32.56 31.50 31.99 2.8M
2025-02-14 31.52 32.36 31.37 32.02 2.2M
2025-02-13 31.48 31.48 30.76 31.20 1.6M
2025-02-12 32.12 32.34 31.37 31.48 2.2M
2025-02-11 33.26 33.89 32.33 32.70 1.6M
2025-02-10 33.90 34.56 33.18 33.31 1.0M
2025-02-07 34.43 34.43 33.63 33.87 3.1M
2025-02-06 33.50 34.53 33.50 34.43 2.6M
2025-02-05 33.55 33.92 32.30 33.54 2.2M
2025-02-04 33.87 33.94 32.87 33.65 1.9M
2025-02-03 33.95 34.17 33.38 34.17 1.3M
2025-01-31 34.81 34.81 34.02 34.15 1.7M
2025-01-30 33.60 35.16 33.57 34.68 3.3M
2025-01-29 33.80 34.12 33.44 33.60 1.2M
2025-01-28 33.17 33.84 32.79 33.75 1.4M
2025-01-27 31.80 33.33 31.55 33.15 2.0M
2025-01-24 32.12 32.68 31.80 31.80 0.9M
2025-01-23 32.84 32.84 31.43 32.15 2.0M
2025-01-22 31.63 32.69 30.84 32.21 2.9M
2025-01-21 31.40 31.76 30.92 31.45 1.1M
2025-01-20 30.00 31.37 29.98 31.37 1.6M
2025-01-17 30.61 30.78 29.97 30.32 1.8M
2025-01-16 31.39 31.39 30.26 30.54 1.2M
2025-01-15 30.46 31.60 30.33 31.42 1.6M
2025-01-14 29.76 30.43 29.41 30.30 1.5M
2025-01-13 30.11 30.11 28.97 29.70 1.7M
2025-01-10 30.60 30.60 29.81 30.11 0.8M
2025-01-09 30.50 31.19 30.31 30.70 0.8M
2025-01-08 31.01 31.01 30.13 30.65 1.0M
2025-01-07 30.58 31.64 30.55 31.32 2.6M
2025-01-06 29.71 30.55 29.08 30.55 1.9M
2025-01-03 29.15 29.92 28.76 28.88 1.6M
2025-01-02 29.45 29.45 28.19 29.14 2.2M