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 30.86 31.00 30.84 30.90 3.1K
10:05 30.92 30.94 30.78 30.94 4.9K
10:10 31.02 31.29 30.94 31.28 12.9K
10:15 31.24 31.25 31.04 31.15 10.5K
10:20 31.22 31.35 31.20 31.32 7.3K
10:25 31.32 31.32 31.17 31.21 27.8K
10:30 31.24 31.42 31.18 31.18 17.8K
10:35 31.17 31.42 31.16 31.35 42.7K
10:40 31.38 31.38 31.16 31.24 38.0K
10:45 31.28 31.32 31.10 31.12 15.8K
10:50 31.14 31.18 31.05 31.13 11.8K
10:55 31.12 31.41 31.10 31.41 15.2K
11:00 31.42 31.66 31.35 31.66 44.3K
11:05 31.62 31.67 31.49 31.54 14.4K
11:10 31.53 31.60 31.48 31.58 14.2K
11:15 31.56 31.56 31.23 31.26 26.7K
11:20 31.26 31.33 31.22 31.23 27.0K
11:25 31.24 31.26 31.11 31.19 20.3K
11:30 31.19 31.34 31.19 31.32 19.8K
11:35 31.33 31.42 31.29 31.35 11.9K
11:40 31.34 31.38 31.25 31.30 29.2K
11:45 31.31 31.36 31.24 31.24 12.1K
11:50 31.25 31.25 31.18 31.23 13.2K
11:55 31.25 31.25 31.16 31.20 8.5K
12:00 31.16 31.16 31.01 31.02 13.7K
12:05 31.04 31.04 30.96 30.98 4.3K
12:10 31.00 31.00 30.96 31.00 47.7K
12:15 31.01 31.07 31.01 31.05 7.1K
12:20 31.08 31.10 31.04 31.06 5.7K
12:25 31.08 31.13 31.00 31.05 42.0K
12:30 31.06 31.12 31.05 31.08 8.6K
12:35 31.09 31.13 30.98 30.98 10.6K
12:40 30.96 31.00 30.93 30.93 9.4K
12:45 30.97 30.97 30.86 30.86 8.5K
12:50 30.86 30.92 30.86 30.88 13.0K
12:55 30.92 30.97 30.92 30.92 5.3K
13:00 30.94 30.98 30.92 30.98 8.8K
13:05 30.99 31.07 30.99 31.04 8.0K
13:10 31.05 31.05 30.98 31.00 6.7K
13:15 31.00 31.03 30.96 31.03 7.4K
13:20 31.00 31.10 30.99 31.02 9.3K
13:25 31.02 31.03 30.95 30.99 5.6K
13:30 30.99 31.04 30.98 31.04 7.0K
13:35 31.08 31.10 31.02 31.03 7.0K
13:40 31.04 31.09 31.02 31.09 5.8K
13:45 31.08 31.12 31.05 31.08 6.6K
13:50 31.09 31.10 30.99 30.99 9.9K
13:55 31.00 31.06 30.99 31.04 9.0K
14:00 31.04 31.09 31.04 31.05 8.6K
14:05 31.06 31.06 30.98 31.00 8.2K
14:10 31.01 31.02 31.00 31.01 4.5K
14:15 31.02 31.09 31.01 31.07 22.4K
14:20 31.08 31.08 31.00 31.02 9.8K
14:25 31.02 31.06 31.00 31.05 9.3K
14:30 31.05 31.14 31.03 31.14 10.6K
14:35 31.14 31.15 31.03 31.06 26.2K
14:40 31.07 31.07 30.96 30.98 9.3K
14:45 30.99 31.02 30.97 30.99 5.6K
14:50 31.00 31.02 30.97 30.97 9.3K
14:55 30.97 30.97 30.95 30.96 4.8K
15:00 30.96 30.96 30.85 30.92 11.5K
15:05 30.92 30.92 30.77 30.78 16.0K
15:10 30.77 30.77 30.65 30.68 18.0K
15:15 30.67 30.76 30.67 30.76 18.5K
15:20 30.75 30.81 30.72 30.80 11.8K
15:25 30.81 30.81 30.74 30.74 7.5K
15:30 30.74 30.78 30.74 30.78 20.3K
15:35 30.79 30.82 30.77 30.79 11.3K
15:40 30.77 30.82 30.77 30.81 11.9K
15:45 30.80 30.80 30.75 30.80 12.7K
15:50 30.80 30.82 30.78 30.79 10.3K
15:55 30.80 30.81 30.60 30.64 25.1K
16:00 30.63 30.63 30.56 30.60 22.7K
16:05 30.60 30.65 30.60 30.62 29.6K
16:10 30.63 30.67 30.60 30.66 18.7K
16:15 30.65 30.69 30.64 30.67 22.4K
16:20 30.68 30.70 30.66 30.70 14.0K
16:25 30.68 30.73 30.67 30.73 15.8K
16:30 30.73 30.80 30.71 30.79 20.1K
16:35 30.83 30.95 30.83 30.93 35.2K
16:40 30.93 30.95 30.89 30.94 19.8K
16:45 30.93 30.94 30.83 30.85 20.4K
16:50 30.85 30.90 30.85 30.89 12.7K
16:55 30.98 30.98 30.98 30.98 442.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available