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 28.43 28.43 28.31 28.37 3.4K
10:05 28.42 28.42 28.29 28.30 9.7K
10:10 28.29 28.36 28.25 28.36 16.2K
10:15 28.35 28.40 28.32 28.40 4.3K
10:20 28.40 28.63 28.40 28.60 14.1K
10:25 28.63 28.72 28.63 28.70 6.5K
10:30 28.71 28.78 28.63 28.77 10.2K
10:35 28.76 28.89 28.70 28.82 20.8K
10:40 28.78 28.86 28.76 28.82 6.2K
10:45 28.80 28.98 28.68 28.91 68.9K
10:50 28.90 28.90 28.73 28.74 18.4K
10:55 28.73 29.04 28.73 28.99 40.6K
11:00 29.01 29.06 28.94 28.95 31.3K
11:05 28.96 28.96 28.92 28.94 8.7K
11:10 28.96 29.10 28.95 29.10 29.8K
11:15 29.09 29.15 29.06 29.15 13.2K
11:20 29.15 29.29 29.13 29.24 45.7K
11:25 29.24 29.24 29.08 29.08 207.2K
11:30 29.08 29.09 28.90 28.90 15.2K
11:35 28.93 28.98 28.88 28.89 9.9K
11:40 28.89 29.00 28.89 28.96 11.3K
11:45 28.97 28.99 28.87 28.91 8.5K
11:50 28.91 28.96 28.89 28.93 7.5K
11:55 28.92 28.95 28.90 28.93 7.2K
12:00 28.92 28.97 28.89 28.89 13.8K
12:05 28.89 28.92 28.84 28.89 10.5K
12:10 28.85 28.95 28.83 28.88 43.9K
12:15 28.89 28.91 28.82 28.85 12.5K
12:20 28.85 28.89 28.84 28.85 13.7K
12:25 28.88 28.88 28.80 28.87 53.2K
12:30 28.87 28.89 28.81 28.88 16.8K
12:35 28.86 28.91 28.86 28.89 15.3K
12:40 28.92 28.93 28.88 28.91 9.3K
12:45 28.91 28.91 28.84 28.88 7.4K
12:50 28.86 28.91 28.86 28.90 8.7K
12:55 28.91 28.91 28.89 28.89 5.1K
13:00 28.91 28.92 28.87 28.89 7.7K
13:05 28.89 28.91 28.88 28.88 4.7K
13:10 28.89 28.89 28.80 28.80 8.3K
13:15 28.81 28.82 28.80 28.80 22.8K
13:20 28.75 28.75 28.61 28.61 15.0K
13:25 28.61 28.64 28.58 28.62 8.6K
13:30 28.62 28.83 28.62 28.81 97.2K
13:35 28.80 28.81 28.75 28.78 5.2K
13:40 28.79 28.80 28.75 28.75 5.5K
13:45 28.75 28.76 28.67 28.70 5.7K
13:50 28.70 28.73 28.69 28.71 4.2K
13:55 28.71 28.75 28.69 28.71 3.8K
14:00 28.68 28.71 28.65 28.66 5.0K
14:05 28.68 28.74 28.67 28.67 5.9K
14:10 28.66 28.66 28.57 28.57 4.8K
14:15 28.56 28.56 28.49 28.50 26.8K
14:20 28.50 28.62 28.48 28.62 50.1K
14:25 28.64 28.76 28.61 28.75 14.5K
14:30 28.72 28.85 28.71 28.83 14.8K
14:35 28.83 28.85 28.78 28.80 5.0K
14:40 28.80 28.80 28.75 28.77 4.3K
14:45 28.80 28.80 28.73 28.77 25.5K
14:50 28.77 28.83 28.75 28.80 4.8K
14:55 28.79 28.83 28.74 28.79 5.6K
15:00 28.77 28.82 28.74 28.75 5.5K
15:05 28.76 28.78 28.74 28.77 6.3K
15:10 28.76 28.78 28.70 28.72 6.3K
15:15 28.73 28.74 28.71 28.74 6.3K
15:20 28.75 28.84 28.73 28.82 11.8K
15:25 28.81 28.84 28.75 28.75 9.9K
15:30 28.76 28.83 28.74 28.81 11.5K
15:35 28.83 28.97 28.83 28.95 23.2K
15:40 28.96 28.96 28.83 28.84 20.9K
15:45 28.82 28.93 28.80 28.80 18.8K
15:50 28.81 28.81 28.74 28.78 9.6K
15:55 28.78 28.80 28.73 28.73 9.0K
16:00 28.71 28.73 28.66 28.66 11.1K
16:05 28.65 28.72 28.65 28.67 15.7K
16:10 28.68 28.74 28.68 28.72 3.8K
16:15 28.74 28.74 28.65 28.67 3.7K
16:20 28.67 28.69 28.55 28.58 18.5K
16:25 28.56 28.57 28.50 28.51 17.2K
16:30 28.54 28.57 28.50 28.50 16.9K
16:35 28.45 28.52 28.40 28.42 21.4K
16:40 28.42 28.49 28.42 28.48 16.7K
16:45 28.47 28.50 28.37 28.38 32.2K
16:50 28.40 28.44 28.34 28.40 12.4K
16:55 28.26 28.26 28.26 28.26 213.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available