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
2023-11-03 58.97 59.13 58.87 59.01 1.5M
2023-11-01 56.49 56.65 56.46 56.64 2.3M
2023-10-31 56.75 57.05 56.75 57.05 1.1M
2023-10-30 56.13 56.13 55.71 55.77 1.0M
2023-10-27 57.34 57.34 57.14 57.24 1.3M
2023-10-26 59.39 59.73 59.39 59.72 1.2M
2023-10-25 57.50 57.50 57.21 57.46 1.0M
2023-10-24 58.80 59.07 58.71 59.07 1.1M
2023-10-23 58.41 58.50 58.41 58.50 2.0M
2023-10-20 57.22 57.22 57.02 57.20 3.6M
2023-10-19 56.94 56.94 56.47 56.61 3.2M
2023-10-18 57.91 58.11 57.63 57.63 2.3M
2023-10-17 60.96 61.33 60.96 61.22 0.7M
2023-10-16 61.82 61.82 61.39 61.42 1.3M
2023-10-13 62.10 62.14 61.95 61.96 1.1M
2023-10-11 65.10 65.10 64.60 64.72 1.1M
2023-10-10 65.32 65.68 65.32 65.68 2.4M
2023-10-09 62.83 62.88 62.83 62.86 1.0M
2023-10-06 61.93 62.10 61.90 61.93 1.3M
2023-10-05 62.98 63.21 62.98 63.15 1.8M
2023-10-04 63.68 63.96 63.60 63.65 3.9M
2023-10-03 60.24 60.24 59.84 60.23 1.0M
2023-10-02 61.91 61.95 61.69 61.69 1.2M
2023-09-29 63.12 63.26 62.99 63.20 2.0M
2023-09-28 61.64 61.75 61.51 61.75 2.3M
2023-09-27 59.30 59.41 59.12 59.41 2.0M
2023-09-26 59.67 59.67 59.35 59.37 4.5M
2023-09-25 61.64 61.78 61.61 61.78 1.0M
2023-09-22 61.95 61.95 61.73 61.73 1.3M
2023-09-21 63.17 63.17 63.03 63.03 1.6M
2023-09-20 66.89 66.93 66.86 66.86 1.4M
2023-09-19 67.54 67.77 67.45 67.46 1.1M
2023-09-18 68.17 68.17 68.04 68.05 0.6M
2023-09-15 68.13 68.28 68.02 68.28 0.9M
2023-09-14 70.21 70.21 69.98 70.15 0.8M
2023-09-13 70.13 70.38 69.97 70.07 1.2M
2023-09-12 68.08 68.36 68.08 68.36 0.6M
2023-09-11 66.78 67.05 66.78 67.05 0.8M
2023-09-08 66.03 66.05 65.55 65.55 1.3M
2023-09-06 66.95 66.95 66.47 66.77 1.9M
2023-09-05 69.80 70.05 69.80 69.80 1.0M
2023-09-04 71.44 71.46 71.44 71.44 0.7M
2023-09-01 71.25 71.50 71.14 71.38 1.8M
2023-08-31 68.61 68.71 68.33 68.43 2.3M
2023-08-30 71.72 71.87 71.65 71.66 1.4M
2023-08-29 71.47 71.69 71.47 71.49 1.4M
2023-08-28 73.18 73.39 73.18 73.39 1.8M
2023-08-25 74.30 74.34 74.19 74.19 1.2M
2023-08-24 77.55 77.74 77.40 77.44 1.2M
2023-08-23 80.52 80.55 80.35 80.45 1.3M
2023-08-22 78.22 79.28 78.22 79.28 1.5M
2023-08-21 74.44 74.44 73.96 74.05 2.0M
2023-08-18 77.06 77.06 75.85 75.98 1.1M
2023-08-17 77.83 78.00 77.83 78.00 2.0M
2023-08-16 78.62 78.71 78.62 78.62 1.1M
2023-08-15 78.42 78.91 77.99 78.90 1.6M
2023-08-14 76.09 76.12 75.41 75.43 1.8M
2023-08-11 77.25 77.25 76.77 76.77 3.7M
2023-08-10 78.82 79.06 78.53 78.56 2.8M
2023-08-09 80.60 80.66 80.05 80.65 1.2M
2023-08-08 79.93 79.93 79.71 79.71 1.0M
2023-08-07 80.22 80.66 80.22 80.66 1.0M
2023-08-04 80.46 81.24 80.12 81.24 1.6M
2023-08-03 78.66 78.81 78.52 78.59 1.8M
2023-08-02 78.52 78.58 77.95 78.35 1.1M
2023-08-01 77.43 77.48 77.05 77.45 2.1M
2023-07-31 80.07 80.12 80.07 80.07 1.2M
2023-07-28 79.83 79.98 79.38 79.68 1.0M
2023-07-27 80.10 80.17 80.10 80.14 2.1M
2023-07-26 80.83 81.43 80.66 80.66 1.3M
2023-07-25 80.67 81.58 80.61 81.58 1.3M
2023-07-24 79.67 79.79 79.40 79.79 0.5M
2023-07-21 79.93 80.07 79.70 79.70 1.2M
2023-07-20 77.74 77.87 77.65 77.65 1.0M
2023-07-19 76.91 77.50 76.91 77.06 1.7M
2023-07-18 76.60 76.79 76.60 76.77 0.7M
2023-07-17 76.06 76.06 75.70 75.73 1.0M
2023-07-14 75.70 75.70 75.59 75.70 1.8M
2023-07-13 77.97 78.21 77.97 78.12 1.9M
2023-07-12 78.82 78.89 78.82 78.83 1.7M
2023-07-11 78.68 78.68 78.52 78.53 1.0M
2023-07-10 79.58 79.58 78.79 78.86 1.1M
2023-07-07 81.19 81.55 81.00 81.00 1.1M
2023-07-06 81.29 81.36 80.89 80.89 1.4M
2023-07-05 82.60 83.09 82.48 83.09 3.1M
2023-07-04 78.92 79.25 78.80 79.24 0.8M
2023-07-03 78.62 79.28 78.62 79.15 1.7M
2023-06-30 76.14 76.19 75.95 76.19 3.2M
2023-06-29 74.89 74.89 74.84 74.89 1.2M
2023-06-28 72.77 72.93 72.49 72.49 1.1M
2023-06-27 72.51 72.57 72.12 72.12 2.0M
2023-06-26 74.22 74.50 74.02 74.17 1.0M
2023-06-23 76.71 77.10 76.71 77.10 2.6M
2023-06-22 74.86 75.26 74.36 75.20 2.3M
2023-06-21 76.65 76.79 76.56 76.76 2.7M
2023-06-20 74.16 74.69 74.13 74.50 3.0M
2023-06-19 72.19 72.25 72.18 72.24 0.9M
2023-06-16 72.10 72.29 72.10 72.29 1.8M
2023-06-15 73.22 73.22 72.97 72.97 1.1M
2023-06-14 73.35 73.35 73.29 73.29 1.7M
2023-06-13 72.68 72.93 72.64 72.64 1.7M
2023-06-12 75.99 76.90 75.99 76.84 0.9M
2023-06-09 76.00 76.00 75.82 75.85 1.6M
2023-06-07 75.47 75.83 75.47 75.83 1.2M
2023-06-06 74.82 75.16 74.79 75.08 1.0M
2023-06-05 72.77 73.13 72.70 72.87 1.4M
2023-06-02 73.00 73.22 72.93 72.93 2.0M
2023-06-01 73.06 73.99 73.06 73.94 1.5M
2023-05-31 70.67 70.71 70.67 70.71 0.8M
2023-05-29 71.44 71.66 70.79 70.79 0.9M
2023-05-26 72.04 72.29 71.99 72.29 1.8M
2023-05-25 69.63 69.63 69.34 69.34 1.4M
2023-05-24 67.02 67.02 66.83 66.83 1.9M
2023-05-23 66.62 66.91 66.48 66.48 1.3M
2023-05-22 68.13 68.50 67.97 67.97 1.1M
2023-05-19 68.42 68.42 68.16 68.16 2.0M
2023-05-18 69.63 69.70 69.50 69.70 2.1M
2023-05-17 68.93 68.94 68.93 68.94 2.2M
2023-05-16 65.50 66.09 65.50 65.97 1.8M
2023-05-15 67.29 67.29 67.06 67.29 1.3M
2023-05-12 65.17 65.26 65.07 65.08 1.9M
2023-05-11 64.75 64.79 64.44 64.79 3.4M
2023-05-10 62.99 63.46 62.95 62.95 2.1M
2023-05-09 62.28 62.34 62.02 62.33 2.2M
2023-05-08 60.08 60.15 59.90 60.08 1.9M
2023-05-05 60.84 61.05 60.74 60.95 1.9M
2023-05-04 57.10 57.39 56.82 56.82 3.1M
2023-05-03 58.07 58.59 58.07 58.59 2.4M
2023-05-02 61.43 61.46 61.10 61.10 1.4M
2023-04-28 63.64 64.39 63.35 63.46 2.0M
2023-04-27 61.07 61.09 61.03 61.03 3.0M
2023-04-26 60.23 60.76 60.21 60.67 2.6M
2023-04-25 59.99 60.28 59.97 60.28 1.8M
2023-04-24 62.17 62.25 62.17 62.25 1.1M
2023-04-20 63.53 63.62 63.45 63.45 1.5M
2023-04-19 61.73 61.73 61.37 61.50 1.5M
2023-04-18 64.24 64.31 64.24 64.31 1.6M
2023-04-17 65.28 65.28 65.05 65.05 1.1M
2023-04-14 65.47 65.47 65.46 65.47 1.2M
2023-04-13 66.19 66.20 66.06 66.20 1.9M
2023-04-12 66.25 66.62 65.87 65.87 2.2M
2023-04-11 66.14 66.66 66.14 66.58 3.9M
2023-04-10 61.06 61.13 60.87 61.13 1.3M
2023-04-06 60.05 60.05 59.80 60.00 1.9M
2023-04-05 57.49 57.58 57.34 57.34 3.5M
2023-04-04 60.20 60.76 60.08 60.08 1.5M
2023-04-03 59.80 59.80 59.27 59.60 2.8M
2023-03-31 61.05 61.14 60.49 60.56 3.8M
2023-03-30 63.45 63.45 63.32 63.32 1.9M
2023-03-29 61.89 61.91 61.72 61.72 1.8M
2023-03-28 62.09 62.20 62.09 62.15 1.6M
2023-03-27 59.77 59.95 59.62 59.62 0.6M
2023-03-24 59.74 59.78 59.70 59.78 1.0M
2023-03-23 58.63 58.79 58.46 58.46 2.3M
2023-03-22 60.08 60.09 59.55 59.99 1.6M
2023-03-21 61.51 61.75 61.00 61.53 2.0M
2023-03-20 61.77 61.77 61.50 61.50 1.6M
2023-03-17 64.20 64.40 63.75 63.75 2.5M
2023-03-16 66.56 66.80 66.24 66.24 1.4M
2023-03-15 65.37 65.56 65.37 65.56 1.9M
2023-03-14 64.51 64.51 64.22 64.50 2.1M
2023-03-13 65.85 66.10 65.85 65.95 1.8M
2023-02-17 76.28 76.91 76.28 76.43 0.8M
2023-01-20 78.32 78.32 78.20 78.20 1.3M