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 32.81 33.14 32.81 33.06 7.0K
10:05 33.05 33.45 33.02 33.45 9.3K
10:10 33.42 33.65 33.30 33.65 38.9K
10:15 33.68 33.72 33.47 33.47 34.4K
10:20 33.45 33.50 33.39 33.39 40.6K
10:25 33.40 33.40 33.14 33.29 31.7K
10:30 33.31 33.37 33.23 33.32 46.9K
10:35 33.34 33.40 33.28 33.31 629.9K
10:40 33.30 33.30 32.82 32.93 186.3K
10:45 32.93 32.96 32.82 32.82 37.9K
10:50 32.78 32.78 32.61 32.77 32.2K
10:55 32.78 33.04 32.72 32.98 34.5K
11:00 32.96 33.00 32.79 32.83 63.0K
11:05 32.82 32.88 32.75 32.84 66.6K
11:10 32.84 32.87 32.77 32.77 50.1K
11:15 32.80 32.85 32.75 32.78 47.8K
11:20 32.79 32.82 32.75 32.78 37.8K
11:25 32.79 32.81 32.58 32.70 65.6K
11:30 32.70 32.71 32.42 32.42 27.0K
11:35 32.36 32.36 32.27 32.30 17.5K
11:40 32.27 32.54 32.27 32.53 30.4K
11:45 32.56 32.56 32.42 32.45 10.9K
11:50 32.47 32.48 32.37 32.41 16.0K
11:55 32.39 32.40 32.22 32.24 18.1K
12:00 32.26 32.34 32.26 32.31 14.0K
12:05 32.30 32.59 32.27 32.55 27.4K
12:10 32.56 32.61 32.53 32.53 15.0K
12:15 32.51 32.73 32.50 32.67 78.1K
12:20 32.66 32.71 32.63 32.70 13.0K
12:25 32.72 32.72 32.67 32.69 10.8K
12:30 32.70 32.70 32.65 32.65 8.8K
12:35 32.67 32.67 32.64 32.65 6.7K
12:40 32.64 32.64 32.58 32.59 11.4K
12:45 32.58 32.63 32.56 32.61 8.2K
12:50 32.62 32.64 32.58 32.61 8.0K
12:55 32.60 32.60 32.52 32.53 6.8K
13:00 32.55 32.57 32.52 32.55 6.7K
13:05 32.56 32.62 32.52 32.60 8.0K
13:10 32.62 32.72 32.58 32.71 11.1K
13:15 32.72 32.76 32.70 32.70 10.2K
13:20 32.69 32.70 32.63 32.65 9.6K
13:25 32.63 32.72 32.63 32.69 11.2K
13:30 32.70 32.80 32.70 32.75 10.5K
13:35 32.71 32.72 32.57 32.70 16.3K
13:40 32.71 32.73 32.63 32.63 9.3K
13:45 32.63 32.64 32.58 32.64 10.1K
13:50 32.64 32.64 32.56 32.61 9.4K
13:55 32.59 32.67 32.59 32.66 11.2K
14:00 32.65 32.69 32.63 32.65 10.2K
14:05 32.63 32.67 32.60 32.63 11.8K
14:10 32.62 32.67 32.60 32.66 9.0K
14:15 32.64 32.66 32.60 32.60 10.8K
14:20 32.61 32.61 32.45 32.53 21.5K
14:25 32.52 32.59 32.52 32.57 8.8K
14:30 32.56 32.59 32.56 32.59 11.6K
14:35 32.57 32.62 32.56 32.58 11.2K
14:40 32.58 32.62 32.55 32.56 11.6K
14:45 32.57 32.62 32.57 32.59 110.4K
14:50 32.58 32.67 32.58 32.67 12.6K
14:55 32.67 32.69 32.64 32.67 11.3K
15:00 32.66 32.79 32.66 32.77 21.3K
15:05 32.76 32.78 32.75 32.78 12.1K
15:10 32.78 32.78 32.61 32.61 15.0K
15:15 32.64 32.66 32.59 32.64 13.3K
15:20 32.62 32.64 32.54 32.55 17.6K
15:25 32.55 32.62 32.54 32.57 20.4K
15:30 32.56 32.56 32.39 32.39 21.2K
15:35 32.39 32.51 32.38 32.43 17.4K
15:40 32.42 32.49 32.42 32.44 23.2K
15:45 32.44 32.53 32.43 32.53 27.7K
15:50 32.52 32.55 32.46 32.51 27.2K
15:55 32.54 32.55 32.49 32.54 18.2K
16:00 32.54 32.64 32.54 32.64 19.6K
16:05 32.64 32.78 32.60 32.78 37.2K
16:10 32.77 32.82 32.75 32.75 34.4K
16:15 32.75 32.77 32.69 32.69 25.7K
16:20 32.69 32.69 32.65 32.69 17.4K
16:25 32.69 32.81 32.69 32.78 20.8K
16:30 32.78 32.91 32.77 32.85 30.7K
16:35 32.83 32.87 32.82 32.87 26.2K
16:40 32.87 32.88 32.83 32.85 26.7K
16:45 32.86 32.87 32.81 32.82 44.5K
16:50 32.81 32.84 32.73 32.73 32.1K
16:55 32.70 32.70 32.70 32.70 248.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available