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 31.74 31.87 31.74 31.87 3.5K
10:05 31.95 32.16 31.81 32.16 6.6K
10:10 32.16 32.65 32.14 32.64 29.0K
10:15 32.62 32.67 32.35 32.46 22.6K
10:20 32.51 32.59 32.46 32.46 14.8K
10:25 32.48 32.66 32.44 32.59 96.8K
10:30 32.61 32.87 32.59 32.82 52.8K
10:35 32.84 32.84 32.69 32.75 45.2K
10:40 32.75 32.85 32.73 32.73 25.7K
10:45 32.72 32.80 32.65 32.65 39.2K
10:50 32.70 32.70 32.61 32.64 20.5K
10:55 32.68 32.72 32.60 32.66 39.3K
11:00 32.69 32.75 32.52 32.61 58.6K
11:05 32.61 32.68 32.57 32.59 14.0K
11:10 32.58 32.60 32.56 32.58 27.8K
11:15 32.56 32.59 32.51 32.52 13.3K
11:20 32.52 32.56 32.51 32.55 11.9K
11:25 32.54 32.65 32.52 32.61 17.4K
11:30 32.65 32.65 32.53 32.62 12.7K
11:35 32.61 32.63 32.52 32.53 10.5K
11:40 32.51 32.54 32.38 32.43 32.9K
11:45 32.44 32.45 32.38 32.45 12.1K
11:50 32.46 32.58 32.42 32.56 20.2K
11:55 32.57 32.76 32.55 32.76 30.9K
12:00 32.77 32.90 32.72 32.90 35.5K
12:05 32.90 32.90 32.85 32.86 58.2K
12:10 32.86 32.87 32.85 32.85 26.1K
12:15 32.85 32.85 32.67 32.68 16.2K
12:20 32.70 32.73 32.65 32.70 11.4K
12:25 32.71 32.91 32.69 32.90 26.7K
12:30 32.91 33.02 32.90 32.96 106.9K
12:35 32.95 32.96 32.84 32.84 33.8K
12:40 32.86 32.88 32.76 32.79 17.3K
12:45 32.77 32.79 32.73 32.76 16.2K
12:50 32.77 32.82 32.73 32.80 16.9K
12:55 32.80 32.80 32.74 32.74 15.5K
13:00 32.73 32.88 32.73 32.85 12.7K
13:05 32.83 32.84 32.80 32.84 11.4K
13:10 32.84 32.86 32.80 32.81 8.5K
13:15 32.80 32.82 32.75 32.78 9.2K
13:20 32.78 32.78 32.74 32.75 11.1K
13:25 32.75 32.77 32.70 32.70 19.7K
13:30 32.71 32.74 32.70 32.71 34.7K
13:35 32.71 32.75 32.68 32.75 14.8K
13:40 32.75 32.76 32.67 32.69 16.6K
13:45 32.70 32.70 32.64 32.64 8.6K
13:50 32.64 32.68 32.64 32.66 7.2K
13:55 32.66 32.76 32.65 32.69 12.8K
14:00 32.69 32.69 32.66 32.69 11.3K
14:05 32.69 32.71 32.67 32.69 7.4K
14:10 32.69 32.70 32.62 32.64 11.6K
14:15 32.64 32.68 32.61 32.61 13.9K
14:20 32.61 32.65 32.52 32.52 21.7K
14:25 32.50 32.61 32.49 32.55 30.2K
14:30 32.55 32.56 32.52 32.52 6.3K
14:35 32.52 32.55 32.46 32.54 13.5K
14:40 32.54 32.60 32.52 32.59 16.1K
14:45 32.60 32.72 32.57 32.71 151.0K
14:50 32.70 32.74 32.70 32.72 83.8K
14:55 32.72 32.89 32.71 32.85 35.9K
15:00 32.84 32.85 32.71 32.72 21.4K
15:05 32.73 32.76 32.72 32.73 23.1K
15:10 32.73 32.90 32.73 32.87 29.4K
15:15 32.86 32.88 32.76 32.78 16.4K
15:20 32.77 32.86 32.76 32.86 16.5K
15:25 32.86 32.96 32.86 32.88 35.6K
15:30 32.89 32.89 32.77 32.83 35.0K
15:35 32.82 32.92 32.80 32.89 28.1K
15:40 32.89 32.91 32.81 32.81 22.0K
15:45 32.83 32.94 32.80 32.94 30.8K
15:50 32.93 32.94 32.88 32.90 24.8K
15:55 32.89 33.00 32.89 32.98 40.0K
16:00 32.96 33.14 32.96 33.13 25.8K
16:05 33.14 33.14 32.97 33.04 44.8K
16:10 33.04 33.06 32.96 32.99 37.8K
16:15 33.00 33.06 33.00 33.06 45.2K
16:20 33.06 33.07 32.90 32.92 74.2K
16:25 32.89 33.13 32.86 32.89 85.0K
16:30 32.89 32.90 32.84 32.87 75.1K
16:35 32.87 32.90 32.86 32.87 82.7K
16:40 32.86 32.88 32.82 32.83 64.3K
16:45 32.83 32.90 32.82 32.85 48.1K
16:50 32.88 32.90 32.81 32.87 36.7K
16:55 32.76 32.76 32.76 32.76 460.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available