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 26.74 26.90 26.55 26.64 23.7K
10:05 26.61 26.67 26.36 26.55 56.2K
10:10 26.55 26.59 26.34 26.58 21.3K
10:15 26.58 27.01 26.58 26.99 37.5K
10:20 26.99 27.13 26.94 27.02 17.6K
10:25 27.05 27.08 26.99 27.04 7.5K
10:30 27.00 27.06 26.97 27.05 11.7K
10:35 27.05 27.05 26.96 27.00 17.8K
10:40 26.98 27.06 26.91 26.98 30.5K
10:45 26.96 27.15 26.94 27.09 47.7K
10:50 27.07 27.20 27.06 27.12 9.1K
10:55 27.12 27.20 27.12 27.12 23.1K
11:00 27.15 27.17 27.04 27.04 14.6K
11:05 27.02 27.05 26.99 27.04 15.9K
11:10 27.03 27.04 26.93 26.93 5.5K
11:15 26.92 26.98 26.91 26.91 4.3K
11:20 26.91 26.96 26.90 26.91 6.2K
11:25 26.91 27.06 26.91 27.02 18.9K
11:30 26.99 27.02 26.93 26.94 20.3K
11:35 26.97 26.97 26.80 26.86 11.7K
11:40 26.88 26.94 26.83 26.89 6.8K
11:45 26.91 26.93 26.80 26.80 5.5K
11:50 26.80 26.85 26.76 26.78 11.4K
11:55 26.74 26.87 26.74 26.84 14.3K
12:00 26.86 26.89 26.84 26.85 5.9K
12:05 26.85 26.87 26.75 26.75 36.2K
12:10 26.75 26.79 26.75 26.75 8.0K
12:15 26.75 26.78 26.67 26.75 8.1K
12:20 26.73 26.74 26.69 26.71 4.0K
12:25 26.72 26.96 26.72 26.92 37.2K
12:30 26.93 26.94 26.84 26.84 6.6K
12:35 26.84 26.94 26.84 26.92 5.0K
12:40 26.92 26.98 26.92 26.94 5.7K
12:45 26.94 26.97 26.94 26.97 2.5K
12:50 26.95 26.98 26.95 26.97 2.8K
12:55 26.97 27.02 26.96 27.01 10.1K
13:00 27.00 27.02 26.97 26.99 3.7K
13:05 27.00 27.01 26.96 26.97 3.5K
13:10 26.97 27.10 26.96 27.10 22.0K
13:15 27.10 27.11 27.07 27.07 3.1K
13:20 27.04 27.07 27.03 27.03 14.4K
13:25 27.06 27.07 26.87 26.87 68.2K
13:30 26.86 27.06 26.86 27.02 12.2K
13:35 27.00 27.08 26.99 27.08 168.7K
13:40 27.08 27.12 27.06 27.11 5.5K
13:45 27.09 27.25 27.09 27.23 78.6K
13:50 27.23 27.32 27.20 27.27 19.2K
13:55 27.31 27.45 27.28 27.37 51.8K
14:00 27.39 27.39 27.27 27.32 14.8K
14:05 27.32 27.49 27.29 27.44 51.4K
14:10 27.43 27.44 27.27 27.42 23.0K
14:15 27.40 27.44 27.38 27.43 10.6K
14:20 27.39 27.46 27.31 27.35 81.5K
14:25 27.34 27.34 27.26 27.27 5.7K
14:30 27.26 27.32 27.15 27.28 39.9K
14:35 27.30 27.33 27.23 27.25 6.4K
14:40 27.25 27.29 27.22 27.27 7.1K
14:45 27.29 27.33 27.20 27.23 9.3K
14:50 27.22 27.27 27.21 27.27 11.5K
14:55 27.28 27.28 27.15 27.18 10.6K
15:00 27.17 27.25 27.17 27.25 16.7K
15:05 27.25 27.30 27.22 27.27 10.7K
15:10 27.32 27.41 27.30 27.39 9.2K
15:15 27.41 27.46 27.37 27.37 15.5K
15:20 27.38 27.45 27.38 27.41 9.2K
15:25 27.42 27.50 27.42 27.43 37.0K
15:30 27.44 27.44 27.38 27.38 9.9K
15:35 27.38 27.41 27.33 27.39 12.2K
15:40 27.39 27.43 27.37 27.41 7.8K
15:45 27.43 27.45 27.37 27.41 159.0K
15:50 27.42 27.45 27.41 27.44 8.8K
15:55 27.42 27.44 27.41 27.41 8.3K
16:00 27.41 27.45 27.40 27.43 23.7K
16:05 27.43 27.46 27.43 27.44 11.7K
16:10 27.41 27.41 27.29 27.31 35.4K
16:15 27.29 27.30 27.18 27.18 71.9K
16:20 27.17 27.17 27.09 27.10 23.3K
16:25 27.10 27.23 27.10 27.13 54.9K
16:30 27.13 27.20 27.13 27.20 20.4K
16:35 27.20 27.21 27.20 27.21 52.6K
16:40 27.20 27.24 27.17 27.20 153.9K
16:45 27.20 27.26 27.17 27.25 102.5K
16:50 27.27 27.29 27.20 27.20 41.6K
16:55 27.26 27.26 27.22 27.22 149.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available