Azzas 2154 ON

AZZA3
🏛️ brazil →
25.30
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 26.69 26.69 26.56 26.56 10.8K
10:05 26.54 26.66 26.48 26.51 5.5K
10:10 26.52 26.67 26.51 26.54 5.1K
10:15 26.57 26.59 26.48 26.53 6.1K
10:20 26.54 26.59 26.50 26.51 16.5K
10:25 26.54 26.68 26.54 26.64 4.1K
10:30 26.64 26.70 26.57 26.64 8.4K
10:35 26.64 26.67 26.55 26.59 13.4K
10:40 26.62 26.68 26.62 26.62 3.6K
10:45 26.69 26.69 26.58 26.61 50.3K
10:50 26.62 26.65 26.61 26.64 2.0K
10:55 26.63 26.69 26.63 26.64 4.7K
11:00 26.63 26.70 26.63 26.67 3.8K
11:05 26.66 26.66 26.56 26.56 3.7K
11:10 26.55 26.60 26.55 26.55 6.4K
11:15 26.55 26.56 26.46 26.53 12.3K
11:20 26.52 26.58 26.51 26.54 10.6K
11:25 26.56 26.56 26.42 26.43 11.0K
11:30 26.43 26.47 26.41 26.46 11.3K
11:35 26.47 26.47 26.33 26.34 6.3K
11:40 26.35 26.36 26.25 26.27 11.0K
11:45 26.26 26.38 26.26 26.34 10.2K
11:50 26.38 26.40 26.35 26.38 3.6K
11:55 26.39 26.49 26.39 26.46 9.0K
12:00 26.50 26.60 26.50 26.60 8.6K
12:05 26.58 26.59 26.44 26.45 11.2K
12:10 26.45 26.49 26.44 26.49 2.6K
12:15 26.48 26.57 26.48 26.54 3.1K
12:20 26.53 26.53 26.49 26.49 2.9K
12:25 26.52 26.53 26.49 26.50 3.5K
12:30 26.53 26.55 26.49 26.53 3.6K
12:35 26.52 26.55 26.48 26.53 6.4K
12:40 26.51 26.57 26.51 26.52 4.0K
12:45 26.57 26.57 26.53 26.57 2.8K
12:50 26.57 26.57 26.54 26.54 5.0K
12:55 26.54 26.72 26.54 26.65 57.5K
13:00 26.62 26.71 26.60 26.70 21.0K
13:05 26.73 26.75 26.70 26.73 12.9K
13:10 26.74 26.79 26.72 26.76 6.6K
13:15 26.75 26.77 26.75 26.76 2.7K
13:20 26.76 26.84 26.75 26.76 16.3K
13:25 26.77 26.82 26.74 26.82 19.8K
13:30 26.80 26.84 26.78 26.84 6.5K
13:35 26.84 26.90 26.82 26.87 41.6K
13:40 26.85 26.94 26.84 26.90 15.2K
13:45 26.93 26.96 26.89 26.89 22.0K
13:50 26.89 26.90 26.84 26.90 18.7K
13:55 26.89 26.90 26.85 26.85 18.6K
14:00 26.83 26.92 26.82 26.90 13.3K
14:05 26.90 26.96 26.89 26.90 10.0K
14:10 26.96 27.07 26.93 27.01 75.8K
14:15 27.01 27.04 26.98 26.98 4.2K
14:20 26.99 27.02 26.95 26.95 11.7K
14:25 26.95 27.01 26.95 26.98 3.7K
14:30 26.99 27.00 26.95 26.97 31.2K
14:35 26.98 27.01 26.98 27.00 15.2K
14:40 27.02 27.03 27.01 27.01 3.8K
14:45 27.00 27.03 26.95 26.95 13.0K
14:50 26.95 27.00 26.91 26.91 15.5K
14:55 26.90 26.99 26.90 26.98 6.8K
15:00 26.97 26.98 26.93 26.93 7.4K
15:05 26.97 26.99 26.94 26.98 5.5K
15:10 26.95 27.01 26.95 27.00 6.1K
15:15 27.01 27.03 26.99 27.02 4.8K
15:20 27.03 27.04 26.97 27.00 6.7K
15:25 26.99 27.00 26.94 26.95 4.6K
15:30 26.97 27.00 26.94 26.95 8.8K
15:35 26.95 26.98 26.92 26.95 4.9K
15:40 26.95 27.02 26.94 27.01 5.3K
15:45 26.99 27.03 26.98 27.00 6.6K
15:50 27.00 27.04 26.99 27.03 6.2K
15:55 27.03 27.04 27.01 27.03 4.7K
16:00 27.02 27.05 27.01 27.04 8.4K
16:05 27.04 27.13 27.04 27.09 68.0K
16:10 27.12 27.12 27.04 27.04 12.8K
16:15 27.05 27.05 27.00 27.02 6.7K
16:20 27.02 27.04 26.99 27.00 11.9K
16:25 27.01 27.03 26.99 27.00 3.6K
16:30 27.00 27.06 26.97 27.00 33.4K
16:35 26.99 27.00 26.96 26.98 5.2K
16:40 26.97 26.99 26.96 26.98 11.4K
16:45 26.96 26.99 26.94 26.96 16.2K
16:50 27.01 27.06 26.99 26.99 37.9K
16:55 27.00 27.00 27.00 27.00 92.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available