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
2022-12-16 70.32 70.32 69.59 70.22 1.4M
2022-11-18 84.13 84.13 82.60 83.27 1.7M
2022-11-04 96.86 97.05 96.12 96.12 1.2M
2022-11-03 98.51 98.54 98.51 98.54 1.3M
2022-11-01 97.12 97.58 96.60 96.60 1.2M
2022-10-31 99.26 99.60 99.25 99.25 1.6M
2022-10-28 93.95 94.22 93.79 94.22 0.8M
2022-10-27 91.39 91.40 90.88 90.88 0.9M
2022-10-26 89.59 89.59 89.28 89.52 1.7M
2022-10-25 94.75 94.75 94.75 94.75 0.9M
2022-10-24 95.90 95.90 95.90 95.90 0.9M
2022-10-21 95.81 95.82 95.31 95.82 1.3M
2022-10-20 93.98 94.53 93.98 94.39 1.1M
2022-10-19 95.07 95.17 95.07 95.17 0.7M
2022-10-18 95.61 95.81 95.61 95.81 1.0M
2022-10-17 94.45 94.47 94.14 94.43 0.8M
2022-10-14 94.06 94.06 93.59 93.59 1.1M
2022-10-13 94.42 94.42 94.21 94.21 1.0M
2022-10-11 94.48 95.11 94.48 95.11 1.0M
2022-10-10 96.13 96.13 95.90 95.90 1.2M
2022-10-07 96.97 97.01 96.86 97.01 1.2M
2022-10-06 96.94 96.94 96.94 96.94 1.4M
2022-10-05 96.69 96.94 96.69 96.94 1.0M
2022-10-04 96.15 96.15 95.75 95.76 1.4M
2022-10-03 97.63 97.82 97.50 97.50 1.7M
2022-09-30 93.67 93.67 93.53 93.53 1.1M
2022-09-29 92.08 92.08 92.02 92.02 1.2M
2022-09-28 92.07 92.07 92.06 92.06 1.2M
2022-09-27 91.83 91.83 90.93 91.74 1.7M
2022-09-26 92.32 92.32 92.31 92.31 1.3M
2022-09-23 95.07 95.07 94.52 94.63 1.5M
2022-09-22 96.00 96.30 95.90 95.91 1.2M
2022-09-21 94.38 95.13 94.38 94.88 1.1M
2022-09-20 93.26 93.32 93.18 93.26 1.1M
2022-09-19 93.23 93.26 93.10 93.21 1.4M
2022-09-16 90.17 90.17 90.04 90.17 1.4M
2022-09-15 89.94 89.94 89.94 89.94 0.9M
2022-09-14 90.18 90.18 90.17 90.18 0.8M
2022-09-13 89.24 89.24 88.92 88.92 0.9M
2022-09-12 90.26 90.36 90.26 90.36 1.1M
2022-09-09 88.65 89.02 88.65 89.02 0.7M
2022-09-08 87.69 87.79 87.69 87.70 1.1M
2022-09-06 87.08 87.22 87.01 87.08 1.3M
2022-09-05 88.79 88.79 88.78 88.78 0.7M
2022-09-02 88.38 88.49 88.20 88.20 2.5M
2022-09-01 89.56 89.72 89.11 89.17 1.4M
2022-08-31 87.93 87.98 87.72 87.72 1.0M
2022-08-30 87.72 87.73 87.65 87.65 0.8M
2022-08-29 87.36 87.36 87.36 87.36 0.7M
2022-08-26 85.98 85.98 85.93 85.93 0.5M
2022-08-25 86.46 86.46 86.46 86.46 0.7M
2022-08-23 84.48 84.48 84.48 84.48 0.6M
2022-08-22 84.14 84.14 83.95 84.03 0.7M
2022-08-19 84.50 84.50 84.32 84.32 1.2M
2022-08-18 85.05 85.05 85.04 85.04 1.3M
2022-08-17 84.38 84.62 84.38 84.62 0.7M
2022-08-16 83.59 83.78 83.45 83.78 1.1M
2022-08-15 85.13 85.13 85.13 85.13 1.6M
2022-08-12 85.41 85.65 85.23 85.23 2.2M
2022-08-11 79.94 80.51 79.42 79.42 1.9M
2022-08-10 82.20 82.31 81.85 82.31 1.5M
2022-08-09 78.51 78.69 78.28 78.61 1.4M
2022-08-08 80.56 80.56 80.41 80.41 1.3M
2022-08-03 80.32 80.87 80.32 80.87 1.9M
2022-08-02 76.03 76.03 76.03 76.03 1.0M
2022-08-01 75.21 75.21 75.14 75.14 0.9M
2022-07-29 75.32 75.32 75.31 75.32 1.5M
2022-07-28 75.82 76.18 75.55 75.70 1.2M
2022-07-27 73.45 73.45 73.18 73.18 0.8M
2022-07-26 70.93 71.02 70.05 70.61 0.7M
2022-07-25 72.52 72.73 72.52 72.61 0.6M
2022-07-22 70.51 70.55 70.51 70.55 0.5M
2022-07-21 71.33 71.37 71.25 71.36 0.9M
2022-07-20 70.71 70.71 70.56 70.56 1.3M
2022-07-19 70.22 70.49 70.22 70.49 1.1M
2022-07-18 71.45 71.45 71.16 71.16 1.2M
2022-07-14 68.56 68.56 68.29 68.29 0.9M
2022-07-13 67.67 67.67 67.61 67.61 1.1M
2022-07-12 66.23 66.40 66.23 66.40 0.9M
2022-07-11 65.81 65.87 65.81 65.87 0.5M
2022-07-08 68.58 68.58 68.40 68.40 1.0M
2022-07-07 68.63 68.63 68.37 68.42 1.1M
2022-07-06 67.03 67.04 66.87 66.87 1.0M
2022-07-05 64.72 65.03 64.72 65.03 1.3M
2022-07-04 64.52 64.52 64.35 64.42 0.6M
2022-07-01 65.91 65.91 65.63 65.63 1.3M
2022-06-30 65.52 65.52 65.51 65.51 1.2M
2022-06-29 64.71 64.80 64.59 64.70 0.9M
2022-06-28 64.76 65.04 64.66 64.66 1.0M
2022-06-27 65.46 65.64 65.46 65.62 0.4M
2022-06-24 65.58 65.60 65.54 65.54 0.8M
2022-06-23 67.39 67.50 67.39 67.49 1.0M
2022-06-22 65.86 65.92 65.86 65.92 1.3M
2022-06-21 64.70 64.94 64.62 64.62 0.8M
2022-06-20 65.63 65.72 65.37 65.70 0.9M
2022-06-15 69.09 69.25 69.08 69.25 1.0M
2022-06-14 67.91 68.27 67.90 67.90 1.3M
2022-06-13 67.00 67.00 66.76 66.76 1.2M
2022-06-10 69.21 69.21 69.17 69.17 0.8M
2022-06-09 70.61 70.73 70.54 70.73 0.6M
2022-06-08 71.75 71.75 71.75 71.75 0.8M
2022-06-07 71.20 71.20 71.16 71.16 1.4M
2022-06-06 73.74 73.74 73.71 73.71 1.1M
2022-06-03 76.07 76.07 75.91 75.96 0.8M
2022-06-02 77.32 77.32 77.14 77.14 1.0M
2022-06-01 76.29 76.29 76.29 76.29 1.3M
2022-05-31 75.69 75.69 75.68 75.68 1.4M
2022-05-30 77.67 77.70 77.66 77.70 0.5M
2022-05-27 77.73 78.27 77.73 78.27 0.8M
2022-05-26 76.53 76.74 76.42 76.74 0.7M
2022-05-25 74.93 74.93 74.69 74.69 0.9M
2022-05-24 75.20 75.44 75.07 75.35 0.8M
2022-05-23 75.06 75.06 74.88 74.88 1.0M
2022-05-19 76.53 76.75 76.49 76.72 1.2M
2022-05-18 77.40 77.41 77.40 77.41 0.8M
2022-05-17 77.99 78.05 77.74 77.74 0.7M
2022-05-16 77.70 78.19 77.70 78.19 0.8M
2022-05-13 77.75 77.75 77.36 77.36 0.9M
2022-05-12 75.78 75.78 75.70 75.70 1.4M
2022-05-11 74.97 75.31 74.78 74.78 0.8M
2022-05-10 76.40 76.48 76.10 76.20 1.6M
2022-05-09 75.23 75.25 75.01 75.01 1.1M
2022-05-06 77.52 77.52 76.94 76.94 1.8M
2022-05-05 80.18 80.18 79.54 79.54 1.2M
2022-05-04 83.45 83.62 83.19 83.55 1.6M
2022-05-03 82.13 82.30 81.72 82.30 0.7M
2022-05-02 82.98 82.98 82.92 82.92 1.0M
2022-04-29 83.88 84.52 83.41 83.41 1.2M
2022-04-28 84.42 84.42 83.97 83.97 0.7M
2022-04-27 84.56 84.60 84.56 84.56 0.6M
2022-04-26 84.32 84.34 83.78 83.78 1.1M
2022-04-25 86.20 86.20 86.13 86.14 1.0M
2022-04-22 85.76 85.76 85.59 85.59 1.2M
2022-04-20 88.58 88.58 88.29 88.31 0.9M
2022-04-19 87.96 87.99 87.96 87.99 0.6M
2022-04-18 87.49 87.61 87.14 87.14 1.0M
2022-04-13 86.91 87.08 86.87 86.97 1.0M
2022-04-12 84.71 85.05 84.71 85.05 0.8M
2022-04-11 83.55 83.56 83.47 83.47 1.5M
2022-04-08 87.09 87.24 87.09 87.24 0.7M
2022-04-07 88.47 88.93 88.22 88.93 0.9M
2022-04-06 86.98 87.24 86.98 87.24 1.0M
2022-04-05 87.83 87.83 87.79 87.79 1.0M
2022-04-04 88.18 88.18 87.97 87.97 1.0M
2022-04-01 87.96 88.65 87.96 88.10 1.8M
2022-03-31 84.60 84.60 84.49 84.49 0.9M
2022-03-30 84.06 84.06 84.01 84.01 0.6M
2022-03-29 85.33 85.47 85.33 85.47 0.9M
2022-03-28 83.69 84.11 83.69 84.11 0.6M
2022-03-25 83.45 83.64 83.42 83.64 1.3M
2022-03-24 81.13 81.20 81.13 81.20 1.5M
2022-03-23 79.42 79.75 79.33 79.75 1.2M
2022-03-22 77.87 77.97 77.68 77.97 1.5M
2022-03-21 74.84 74.84 74.84 74.84 1.0M
2022-03-17 75.95 75.96 75.87 75.87 1.3M
2022-03-16 74.47 74.49 74.13 74.31 1.4M
2022-03-15 74.93 74.93 74.14 74.17 1.9M
2022-03-14 72.52 72.72 72.29 72.30 0.9M