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
10:10 31.55 31.64 31.41 31.43 27.9K
10:15 31.39 31.39 30.98 31.12 39.2K
10:20 31.12 31.57 31.12 31.52 24.0K
10:25 31.47 31.53 31.40 31.48 7.9K
10:30 31.49 31.64 31.45 31.59 17.5K
10:35 31.58 31.65 31.49 31.61 13.7K
10:40 31.62 31.64 31.50 31.63 13.1K
10:45 31.70 31.74 31.60 31.64 15.0K
10:50 31.64 31.82 31.61 31.78 8.0K
10:55 31.77 31.82 31.67 31.75 17.3K
11:00 31.72 31.75 31.63 31.66 9.5K
11:05 31.64 31.66 31.58 31.58 9.3K
11:10 31.59 31.70 31.59 31.70 7.7K
11:15 31.69 31.76 31.59 31.76 11.4K
11:20 31.76 31.82 31.71 31.82 9.8K
11:25 31.82 31.89 31.72 31.72 12.3K
11:30 31.70 31.84 31.68 31.84 22.0K
11:35 31.83 31.90 31.78 31.78 27.0K
11:40 31.78 31.87 31.70 31.85 33.3K
11:45 31.86 31.86 31.74 31.75 8.7K
11:50 31.74 31.81 31.73 31.81 9.3K
11:55 31.81 31.87 31.79 31.80 10.5K
12:00 31.81 31.81 31.74 31.76 12.0K
12:05 31.74 31.74 31.57 31.60 44.4K
12:10 31.58 31.63 31.56 31.63 5.2K
12:15 31.61 31.62 31.56 31.58 7.6K
12:20 31.59 31.59 31.54 31.54 7.9K
12:25 31.53 31.54 31.39 31.39 12.0K
12:30 31.41 31.44 31.39 31.44 8.0K
12:35 31.43 31.50 31.43 31.47 6.5K
12:40 31.48 31.51 31.45 31.46 6.2K
12:45 31.45 31.52 31.45 31.47 10.1K
12:50 31.46 31.59 31.46 31.59 10.2K
12:55 31.58 31.58 31.52 31.55 11.6K
13:00 31.57 31.60 31.53 31.56 16.4K
13:05 31.54 31.59 31.53 31.54 7.8K
13:10 31.53 31.57 31.51 31.51 8.6K
13:15 31.51 31.53 31.46 31.49 9.1K
13:20 31.48 31.48 31.45 31.46 6.2K
13:25 31.47 31.52 31.45 31.47 14.2K
13:30 31.47 31.54 31.45 31.50 16.5K
13:35 31.49 31.53 31.48 31.53 14.6K
13:40 31.50 31.54 31.46 31.47 9.9K
13:45 31.47 31.50 31.45 31.46 9.6K
13:50 31.45 31.53 31.45 31.52 11.5K
13:55 31.51 31.58 31.49 31.56 7.2K
14:00 31.53 31.59 31.50 31.58 12.8K
14:05 31.57 31.60 31.55 31.55 16.8K
14:10 31.55 31.60 31.55 31.58 10.7K
14:15 31.59 31.60 31.56 31.57 9.3K
14:20 31.58 31.70 31.56 31.69 25.1K
14:25 31.70 31.70 31.52 31.55 14.5K
14:30 31.54 31.55 31.50 31.50 7.6K
14:35 31.50 31.51 31.47 31.51 8.2K
14:40 31.53 31.53 31.46 31.47 7.6K
14:45 31.47 31.49 31.45 31.47 7.5K
14:50 31.47 31.57 31.43 31.56 14.7K
14:55 31.56 31.57 31.51 31.51 7.8K
15:00 31.50 31.56 31.50 31.53 7.6K
15:05 31.53 31.56 31.53 31.56 8.1K
15:10 31.57 31.59 31.54 31.57 8.1K
15:15 31.57 31.57 31.51 31.51 7.5K
15:20 31.51 31.51 31.50 31.51 8.4K
15:25 31.53 31.54 31.50 31.54 7.3K
15:30 31.55 31.60 31.51 31.60 9.1K
15:35 31.60 31.63 31.55 31.55 14.9K
15:40 31.57 31.63 31.57 31.63 10.2K
15:45 31.64 31.66 31.60 31.61 10.2K
15:50 31.63 31.70 31.63 31.70 10.2K
15:55 31.70 31.70 31.66 31.68 9.5K
16:00 31.66 31.70 31.66 31.69 11.8K
16:05 31.68 31.68 31.52 31.54 30.6K
16:10 31.52 31.62 31.52 31.60 12.0K
16:15 31.61 31.62 31.60 31.61 41.4K
16:20 31.63 31.69 31.61 31.69 16.6K
16:25 31.68 31.69 31.61 31.63 12.1K
16:30 31.62 31.78 31.60 31.78 29.4K
16:35 31.78 31.90 31.78 31.84 86.9K
16:40 31.83 31.87 31.83 31.86 21.0K
16:45 31.84 31.85 31.75 31.75 15.2K
16:55 31.78 31.78 31.78 31.78 412.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available