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 29.65 29.65 29.48 29.59 4.8K
10:05 29.51 29.88 29.51 29.60 188.5K
10:10 29.98 30.02 29.84 29.89 38.5K
10:15 29.88 30.10 29.85 29.85 76.0K
10:20 29.91 30.00 29.73 29.89 54.1K
10:25 29.91 30.05 29.82 29.82 10.1K
10:30 29.82 29.91 29.78 29.86 37.6K
10:35 29.91 29.91 29.65 29.83 81.2K
10:40 29.83 29.85 29.70 29.74 19.6K
10:45 29.76 29.84 29.75 29.80 9.5K
10:50 29.81 29.84 29.74 29.81 9.2K
10:55 29.82 29.82 29.74 29.77 8.6K
11:00 29.77 29.92 29.75 29.92 12.5K
11:05 29.91 30.00 29.90 29.97 13.9K
11:10 29.99 29.99 29.91 29.95 6.3K
11:15 29.94 30.00 29.91 29.95 31.0K
11:20 29.96 29.97 29.86 29.96 29.5K
11:25 29.91 29.93 29.87 29.87 8.5K
11:30 29.87 29.93 29.87 29.91 5.0K
11:35 29.92 30.13 29.90 30.13 23.8K
11:40 30.11 30.14 30.09 30.10 6.2K
11:45 30.14 30.35 30.10 30.35 70.6K
11:50 30.36 30.38 30.30 30.30 9.4K
11:55 30.30 30.39 30.28 30.37 9.6K
12:00 30.41 30.41 30.25 30.26 9.5K
12:05 30.28 30.32 30.24 30.30 10.0K
12:10 30.35 30.35 30.14 30.14 17.1K
12:15 30.15 30.20 30.13 30.20 6.4K
12:20 30.22 30.27 30.20 30.25 11.1K
12:25 30.26 30.26 30.09 30.12 16.1K
12:30 30.14 30.20 30.11 30.17 9.8K
12:35 30.19 30.19 30.02 30.08 16.6K
12:40 30.08 30.10 30.05 30.06 18.2K
12:45 30.08 30.10 30.05 30.07 11.0K
12:50 30.08 30.08 30.00 30.06 12.8K
12:55 30.08 30.09 30.04 30.07 15.0K
13:00 30.05 30.07 29.93 29.98 59.4K
13:05 29.98 30.07 29.95 30.01 13.9K
13:10 29.99 30.03 29.98 30.00 8.5K
13:15 30.01 30.04 29.98 29.98 11.3K
13:20 30.01 30.05 29.98 30.03 11.3K
13:25 30.07 30.15 30.04 30.13 13.0K
13:30 30.14 30.14 30.08 30.12 9.5K
13:35 30.11 30.17 30.10 30.10 10.0K
13:40 30.13 30.16 30.09 30.15 8.6K
13:45 30.17 30.19 30.12 30.16 7.2K
13:50 30.16 30.22 30.16 30.18 10.9K
13:55 30.18 30.20 30.14 30.14 7.0K
14:00 30.15 30.23 30.15 30.18 7.6K
14:05 30.18 30.22 30.16 30.18 10.2K
14:10 30.17 30.20 30.13 30.15 135.0K
14:15 30.15 30.20 30.12 30.15 8.1K
14:20 30.18 30.21 30.13 30.16 15.1K
14:25 30.16 30.24 30.16 30.23 7.6K
14:30 30.25 30.25 30.16 30.18 13.2K
14:35 30.18 30.18 30.02 30.05 39.6K
14:40 30.06 30.12 30.04 30.08 14.3K
14:45 30.11 30.11 29.94 30.05 35.3K
14:50 30.08 30.12 30.03 30.05 13.3K
14:55 30.09 30.10 30.03 30.08 14.4K
15:00 30.11 30.19 30.09 30.17 14.0K
15:05 30.18 30.24 30.14 30.19 14.5K
15:10 30.20 30.25 30.20 30.21 14.9K
15:15 30.21 30.28 30.21 30.23 12.0K
15:20 30.27 30.28 30.21 30.24 17.3K
15:25 30.25 30.29 30.24 30.28 18.7K
15:30 30.28 30.29 30.20 30.22 25.9K
15:35 30.24 30.32 30.19 30.30 55.6K
15:40 30.31 30.33 30.28 30.30 12.4K
15:45 30.31 30.33 30.22 30.22 17.8K
15:50 30.23 30.28 30.20 30.20 10.5K
15:55 30.21 30.27 30.20 30.23 11.2K
16:00 30.23 30.25 30.19 30.24 15.0K
16:05 30.25 30.25 30.22 30.22 8.5K
16:10 30.22 30.23 30.19 30.20 14.8K
16:15 30.22 30.23 30.20 30.21 8.9K
16:20 30.23 30.26 30.19 30.24 16.4K
16:25 30.26 30.27 30.22 30.23 10.0K
16:30 30.25 30.29 30.23 30.23 12.6K
16:35 30.24 30.24 30.20 30.20 16.3K
16:40 30.21 30.28 30.20 30.23 19.9K
16:45 30.23 30.27 30.21 30.27 15.8K
16:50 30.27 30.34 30.22 30.34 27.4K
16:55 30.34 30.34 30.34 30.34 185.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available