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 27.30 27.33 27.22 27.33 14.2K
10:05 27.33 27.33 27.17 27.17 3.5K
10:10 27.16 27.16 27.03 27.03 6.0K
10:15 27.05 27.07 27.02 27.04 2.0K
10:20 27.05 27.07 26.91 26.95 14.1K
10:25 26.99 27.21 26.99 27.21 6.9K
10:30 27.30 27.35 27.17 27.23 5.8K
10:35 27.22 27.38 27.21 27.38 47.7K
10:40 27.40 27.58 27.38 27.58 9.7K
10:45 27.59 27.60 27.49 27.60 8.1K
10:50 27.61 27.69 27.56 27.66 6.7K
10:55 27.67 27.69 27.58 27.58 24.6K
11:00 27.59 27.60 27.50 27.59 15.1K
11:05 27.56 27.82 27.55 27.72 36.9K
11:10 27.72 27.78 27.69 27.75 4.5K
11:15 27.82 27.85 27.78 27.83 25.5K
11:20 27.83 27.84 27.78 27.84 17.9K
11:25 27.85 27.85 27.77 27.80 17.2K
11:30 27.80 27.93 27.76 27.87 223.1K
11:35 27.85 27.91 27.77 27.83 14.4K
11:40 27.85 27.95 27.82 27.85 5.1K
11:45 27.84 27.88 27.80 27.80 17.3K
11:50 27.76 27.80 27.54 27.54 38.6K
11:55 27.50 27.63 27.50 27.63 11.4K
12:00 27.63 27.73 27.62 27.73 6.4K
12:05 27.71 27.86 27.71 27.86 19.9K
12:10 27.86 27.99 27.83 27.85 39.1K
12:15 27.81 27.85 27.77 27.82 6.3K
12:20 27.81 27.84 27.67 27.69 7.0K
12:25 27.69 27.76 27.68 27.70 5.5K
12:30 27.70 27.79 27.69 27.77 4.5K
12:35 27.77 27.81 27.74 27.81 2.6K
12:40 27.82 27.84 27.77 27.77 4.6K
12:45 27.78 27.80 27.74 27.79 4.9K
12:50 27.79 27.80 27.75 27.76 2.3K
12:55 27.76 27.82 27.75 27.78 4.0K
13:00 27.80 27.87 27.80 27.87 4.3K
13:05 27.88 27.93 27.87 27.87 8.3K
13:10 27.86 27.87 27.77 27.79 17.4K
13:15 27.80 27.84 27.80 27.83 6.9K
13:20 27.83 27.83 27.80 27.81 6.1K
13:25 27.83 27.85 27.80 27.80 4.6K
13:30 27.79 27.79 27.73 27.76 3.8K
13:35 27.75 27.76 27.67 27.68 16.8K
13:40 27.68 27.74 27.68 27.69 20.6K
13:45 27.70 27.72 27.67 27.72 5.8K
13:50 27.73 27.73 27.67 27.68 4.5K
13:55 27.68 27.69 27.63 27.63 3.4K
14:00 27.65 27.68 27.62 27.66 7.5K
14:05 27.67 27.68 27.63 27.63 2.7K
14:10 27.63 27.67 27.63 27.65 14.8K
14:15 27.65 27.70 27.65 27.67 7.7K
14:20 27.66 27.66 27.60 27.64 5.9K
14:25 27.62 27.66 27.60 27.60 13.2K
14:30 27.61 27.64 27.60 27.63 47.6K
14:35 27.64 27.64 27.48 27.48 259.2K
14:40 27.48 27.55 27.48 27.54 8.5K
14:45 27.53 27.60 27.53 27.58 9.5K
14:50 27.56 27.57 27.53 27.55 10.1K
14:55 27.53 27.57 27.51 27.54 6.0K
15:00 27.52 27.56 27.52 27.55 7.4K
15:05 27.54 27.58 27.53 27.55 8.3K
15:10 27.55 27.61 27.55 27.60 10.5K
15:15 27.61 27.62 27.57 27.61 15.6K
15:20 27.63 27.64 27.56 27.64 13.9K
15:25 27.65 27.67 27.61 27.62 15.5K
15:30 27.61 27.66 27.61 27.63 10.7K
15:35 27.64 27.66 27.64 27.65 26.9K
15:40 27.64 27.67 27.59 27.61 59.8K
15:45 27.61 27.66 27.60 27.61 23.0K
15:50 27.61 27.63 27.59 27.63 13.7K
15:55 27.61 27.72 27.60 27.72 12.3K
16:00 27.71 27.71 27.68 27.68 6.3K
16:05 27.69 27.69 27.63 27.64 14.1K
16:10 27.65 27.65 27.61 27.63 14.0K
16:15 27.63 27.65 27.60 27.65 158.4K
16:20 27.63 27.70 27.61 27.69 12.0K
16:25 27.70 27.71 27.68 27.69 12.3K
16:30 27.70 27.71 27.60 27.62 124.6K
16:35 27.60 27.63 27.59 27.62 16.6K
16:40 27.63 27.66 27.63 27.65 11.1K
16:45 27.66 27.67 27.65 27.67 11.1K
16:50 27.67 27.67 27.60 27.60 33.2K
16:55 27.60 27.60 27.60 27.60 190.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available