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
10:00 26.58 26.75 26.58 26.64 14.5K
10:05 26.62 26.72 26.40 26.40 11.0K
10:10 26.44 26.68 26.44 26.68 6.1K
10:15 26.74 26.74 26.47 26.50 21.0K
10:20 26.54 26.62 26.49 26.62 12.0K
10:25 26.65 26.65 26.55 26.57 6.8K
10:30 26.50 26.60 26.48 26.58 19.0K
10:35 26.57 26.66 26.56 26.62 5.3K
10:40 26.63 26.65 26.51 26.58 6.4K
10:45 26.59 26.59 26.53 26.56 5.2K
10:50 26.57 26.58 26.51 26.54 10.7K
10:55 26.54 26.54 26.44 26.49 6.9K
11:00 26.50 26.52 26.43 26.51 4.8K
11:05 26.50 26.50 26.45 26.45 7.6K
11:10 26.44 26.44 26.40 26.44 4.6K
11:15 26.45 26.47 26.37 26.38 14.1K
11:20 26.39 26.43 26.38 26.41 3.6K
11:25 26.39 26.39 26.35 26.35 6.3K
11:30 26.38 26.39 26.32 26.34 7.4K
11:35 26.34 26.38 26.31 26.36 6.6K
11:40 26.35 26.35 26.25 26.29 16.6K
11:45 26.27 26.33 26.25 26.30 16.9K
11:50 26.32 26.32 26.27 26.28 9.1K
11:55 26.28 26.29 26.16 26.16 7.7K
12:00 26.17 26.19 26.10 26.16 3.8K
12:05 26.20 26.24 26.18 26.21 2.7K
12:10 26.21 26.23 26.19 26.23 1.6K
12:15 26.20 26.24 26.20 26.24 2.7K
12:20 26.25 26.28 26.20 26.21 2.4K
12:25 26.20 26.24 26.14 26.20 20.4K
12:30 26.21 26.27 26.18 26.25 3.2K
12:35 26.26 26.26 26.18 26.18 5.6K
12:40 26.18 26.20 26.16 26.20 3.9K
12:45 26.17 26.20 26.15 26.18 1.3K
12:50 26.16 26.20 26.16 26.19 4.1K
12:55 26.21 26.25 26.20 26.24 6.5K
13:00 26.24 26.24 26.19 26.19 2.0K
13:05 26.20 26.21 26.15 26.17 3.9K
13:10 26.17 26.17 26.07 26.10 7.7K
13:15 26.13 26.19 26.13 26.17 3.5K
13:20 26.18 26.23 26.14 26.21 9.2K
13:25 26.20 26.22 26.18 26.21 5.5K
13:30 26.22 26.25 26.19 26.21 3.8K
13:35 26.20 26.26 26.20 26.25 3.0K
13:40 26.27 26.27 26.23 26.24 1.1K
13:45 26.24 26.29 26.24 26.28 3.4K
13:50 26.30 26.32 26.29 26.31 10.3K
13:55 26.32 26.32 26.29 26.31 5.1K
14:00 26.32 26.41 26.29 26.30 10.7K
14:05 26.31 26.33 26.29 26.33 3.7K
14:10 26.31 26.41 26.29 26.38 17.9K
14:15 26.38 26.42 26.35 26.40 5.1K
14:20 26.40 26.48 26.39 26.45 17.1K
14:25 26.42 26.47 26.42 26.44 7.2K
14:30 26.45 26.49 26.45 26.47 3.3K
14:35 26.47 26.54 26.46 26.51 11.1K
14:40 26.52 26.52 26.49 26.52 3.0K
14:45 26.51 26.52 26.45 26.46 11.3K
14:50 26.45 26.55 26.45 26.53 6.6K
14:55 26.52 26.54 26.48 26.50 5.3K
15:00 26.49 26.52 26.49 26.51 3.0K
15:05 26.49 26.57 26.49 26.50 47.4K
15:10 26.52 26.53 26.50 26.53 3.5K
15:15 26.51 26.58 26.51 26.58 7.5K
15:20 26.58 26.60 26.55 26.60 24.5K
15:25 26.61 26.66 26.60 26.65 8.7K
15:30 26.65 26.73 26.65 26.70 8.9K
15:35 26.71 26.71 26.60 26.62 10.9K
15:40 26.62 26.65 26.59 26.64 10.5K
15:45 26.62 26.67 26.60 26.65 40.4K
15:50 26.63 26.63 26.58 26.61 7.3K
15:55 26.60 26.67 26.60 26.65 20.0K
16:00 26.64 26.69 26.64 26.69 10.5K
16:05 26.69 26.78 26.68 26.76 35.0K
16:10 26.75 26.85 26.75 26.81 52.0K
16:15 26.79 26.82 26.71 26.73 13.5K
16:20 26.73 26.77 26.64 26.72 30.4K
16:25 26.69 26.85 26.69 26.82 21.3K
16:30 26.80 26.83 26.78 26.82 14.1K
16:35 26.81 26.83 26.70 26.75 24.8K
16:40 26.76 26.78 26.72 26.77 19.5K
16:45 26.75 26.83 26.75 26.81 37.0K
16:50 26.82 26.87 26.80 26.80 36.2K
16:55 26.79 26.79 26.79 26.79 126.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available