Azzas 2154 ON

AZZA3
🏛️ brazil →
25.03
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:05 25.44 25.44 25.29 25.32 19.9K
10:10 25.28 25.28 25.12 25.20 19.7K
10:15 25.21 25.28 25.10 25.22 174.3K
10:20 25.26 25.30 25.20 25.29 10.9K
10:25 25.28 25.36 25.20 25.22 21.6K
10:30 25.21 25.26 25.10 25.23 37.8K
10:35 25.23 25.35 25.23 25.33 17.9K
10:40 25.33 25.55 25.25 25.42 48.1K
10:45 25.44 25.62 25.44 25.60 31.0K
10:50 25.60 25.90 25.59 25.87 44.9K
10:55 25.86 25.99 25.84 25.91 59.8K
11:00 25.90 25.96 25.72 25.76 12.8K
11:05 25.73 25.86 25.70 25.76 17.3K
11:10 25.75 25.79 25.71 25.75 21.8K
11:15 25.76 25.78 25.66 25.66 11.0K
11:20 25.66 25.69 25.34 25.35 63.8K
11:25 25.34 25.58 25.34 25.58 86.9K
11:30 25.57 25.66 25.57 25.66 8.7K
11:35 25.63 25.65 25.58 25.64 4.1K
11:40 25.66 25.66 25.56 25.62 5.7K
11:45 25.67 25.78 25.59 25.75 20.8K
11:50 25.74 25.76 25.68 25.74 4.9K
11:55 25.73 25.87 25.73 25.82 15.1K
12:00 25.82 26.04 25.82 25.84 45.0K
12:05 25.83 25.84 25.81 25.82 36.0K
12:10 25.89 25.89 25.82 25.84 7.7K
12:15 25.82 25.90 25.82 25.89 17.3K
12:20 25.88 25.89 25.85 25.85 5.5K
12:25 25.84 25.89 25.82 25.89 6.6K
12:30 25.88 25.89 25.86 25.86 13.3K
12:35 25.87 25.99 25.87 25.99 6.5K
12:40 25.98 26.10 25.98 26.03 20.7K
12:45 26.04 26.04 26.01 26.02 23.3K
12:50 26.04 26.04 26.01 26.03 13.7K
12:55 26.03 26.16 26.03 26.16 38.2K
13:00 26.14 26.16 26.11 26.13 11.8K
13:05 26.13 26.22 26.12 26.13 22.5K
13:10 26.13 26.16 26.09 26.15 5.8K
13:15 26.16 26.20 26.11 26.20 10.3K
13:20 26.18 26.21 26.09 26.16 16.2K
13:25 26.13 26.24 26.09 26.13 117.8K
13:30 26.15 26.22 26.15 26.19 7.3K
13:35 26.19 26.21 26.14 26.16 8.2K
13:40 26.16 26.22 26.16 26.16 6.6K
13:45 26.16 26.18 26.13 26.14 7.4K
13:50 26.16 26.20 26.15 26.20 6.6K
13:55 26.19 26.25 26.18 26.21 8.4K
14:00 26.22 26.27 26.20 26.22 26.8K
14:05 26.22 26.42 26.20 26.39 32.6K
14:10 26.38 26.40 26.35 26.36 11.1K
14:15 26.38 26.40 26.34 26.34 14.6K
14:20 26.34 26.35 26.22 26.24 36.8K
14:25 26.22 26.25 26.10 26.15 60.0K
14:30 26.15 26.19 26.07 26.11 15.2K
14:35 26.11 26.22 26.07 26.20 11.2K
14:40 26.20 26.24 26.11 26.22 29.6K
14:45 26.20 26.23 26.13 26.22 22.4K
14:50 26.24 26.36 26.23 26.30 36.5K
14:55 26.31 26.35 26.28 26.33 42.4K
15:00 26.33 26.37 26.28 26.37 68.6K
15:05 26.37 26.38 26.29 26.38 14.4K
15:10 26.39 26.40 26.34 26.36 11.7K
15:15 26.34 26.37 26.34 26.36 16.7K
15:20 26.37 26.37 26.33 26.36 9.9K
15:25 26.34 26.35 26.30 26.30 21.6K
15:30 26.31 26.35 26.31 26.32 9.6K
15:35 26.30 26.35 26.29 26.31 10.0K
15:40 26.33 26.34 26.31 26.34 12.9K
15:45 26.33 26.35 26.31 26.34 4.6K
15:50 26.34 26.35 26.31 26.32 11.4K
15:55 26.33 26.38 26.33 26.35 33.3K
16:00 26.32 26.38 26.32 26.35 8.2K
16:05 26.35 26.38 26.35 26.37 8.9K
16:10 26.33 26.34 26.20 26.20 44.9K
16:15 26.16 26.20 26.11 26.13 25.2K
16:20 26.11 26.14 26.10 26.12 16.4K
16:25 26.12 26.28 26.08 26.27 57.0K
16:30 26.29 26.29 26.20 26.24 21.0K
16:35 26.17 26.26 26.17 26.22 26.0K
16:40 26.23 26.25 26.21 26.25 13.5K
16:45 26.25 26.27 26.23 26.25 14.4K
16:50 26.26 26.31 26.22 26.23 11.3K
16:55 26.24 26.24 26.24 26.24 135.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available