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 32.91 33.37 32.73 33.08 13.0K
10:05 32.95 32.95 32.44 32.45 20.1K
10:10 32.43 32.68 32.36 32.36 327.0K
10:15 32.43 32.47 32.28 32.43 15.2K
10:20 32.44 32.59 32.23 32.23 69.2K
10:25 32.29 32.32 32.20 32.20 11.1K
10:30 32.26 32.26 32.12 32.24 60.2K
10:35 32.27 32.44 32.05 32.05 145.7K
10:40 32.05 32.13 32.00 32.01 47.6K
10:45 32.03 32.07 31.86 31.86 16.0K
10:50 31.88 31.89 31.70 31.75 33.9K
10:55 31.73 31.94 31.69 31.78 103.1K
11:00 31.77 31.83 31.74 31.82 14.0K
11:05 31.87 31.90 31.57 31.57 107.2K
11:10 31.57 31.82 31.57 31.82 52.1K
11:15 31.81 31.86 31.76 31.86 15.4K
11:20 31.85 31.85 31.68 31.69 99.8K
11:25 31.69 31.75 31.57 31.67 43.6K
11:30 31.65 31.68 31.61 31.64 14.3K
11:35 31.64 31.66 31.58 31.65 20.0K
11:40 31.61 31.66 31.54 31.58 39.7K
11:45 31.59 31.59 31.52 31.57 12.0K
11:50 31.54 31.57 31.46 31.55 30.6K
11:55 31.50 31.51 31.42 31.46 14.9K
12:00 31.46 31.46 31.32 31.35 15.7K
12:05 31.32 31.37 31.26 31.35 14.1K
12:10 31.35 31.47 31.34 31.41 13.8K
12:15 31.42 31.42 31.28 31.37 12.7K
12:20 31.38 31.52 31.35 31.52 19.4K
12:25 31.49 31.57 31.49 31.55 14.3K
12:30 31.54 31.59 31.51 31.52 9.6K
12:35 31.52 31.62 31.52 31.54 7.8K
12:40 31.53 31.56 31.51 31.54 6.6K
12:45 31.53 31.54 31.45 31.50 7.1K
12:50 31.47 31.47 31.38 31.41 12.2K
12:55 31.40 31.46 31.40 31.43 12.9K
13:00 31.44 31.46 31.42 31.44 7.8K
13:05 31.46 31.52 31.44 31.50 9.4K
13:10 31.49 31.56 31.49 31.50 12.3K
13:15 31.50 31.56 31.48 31.56 10.5K
13:20 31.55 31.67 31.55 31.65 6.2K
13:25 31.65 31.65 31.58 31.59 4.7K
13:30 31.61 31.61 31.58 31.60 5.3K
13:35 31.58 31.68 31.58 31.66 5.6K
13:40 31.67 31.79 31.43 31.50 60.2K
13:45 31.50 31.50 31.39 31.44 17.0K
13:50 31.45 31.52 31.45 31.48 6.7K
13:55 31.50 31.50 31.45 31.45 14.4K
14:00 31.45 31.51 31.45 31.51 39.2K
14:05 31.50 31.54 31.43 31.49 10.1K
14:10 31.49 31.49 31.41 31.47 8.8K
14:15 31.48 31.54 31.45 31.49 5.3K
14:20 31.49 31.49 31.43 31.48 5.5K
14:25 31.47 31.47 31.42 31.42 3.2K
14:30 31.43 31.44 31.41 31.41 6.2K
14:35 31.41 31.48 31.40 31.44 17.6K
14:40 31.46 31.48 31.45 31.46 5.5K
14:45 31.46 31.46 31.44 31.45 2.8K
14:50 31.45 31.45 31.41 31.42 12.5K
14:55 31.43 31.45 31.43 31.45 6.5K
15:00 31.50 31.58 31.50 31.52 16.0K
15:05 31.50 31.50 31.42 31.45 30.1K
15:10 31.43 31.44 31.38 31.43 30.3K
15:15 31.41 31.53 31.41 31.50 7.5K
15:20 31.54 31.54 31.44 31.48 10.1K
15:25 31.48 31.53 31.44 31.51 6.9K
15:30 31.51 31.68 31.49 31.67 150.7K
15:35 31.75 31.87 31.75 31.85 35.0K
15:40 31.86 31.90 31.81 31.90 15.9K
15:45 31.84 31.86 31.71 31.71 38.1K
15:50 31.72 31.82 31.72 31.82 20.6K
15:55 31.81 31.82 31.74 31.76 10.5K
16:00 31.78 31.97 31.78 31.84 42.2K
16:05 31.84 31.85 31.81 31.84 14.5K
16:10 31.85 31.85 31.81 31.82 10.6K
16:15 31.82 31.83 31.70 31.79 16.0K
16:20 31.79 31.80 31.66 31.71 36.7K
16:25 31.71 31.73 31.67 31.72 17.5K
16:30 31.71 31.74 31.71 31.73 13.6K
16:35 31.72 31.80 31.71 31.79 24.1K
16:40 31.78 31.93 31.78 31.86 30.7K
16:45 31.86 31.88 31.77 31.77 20.4K
16:50 31.78 31.81 31.75 31.75 20.3K
16:55 31.50 31.50 31.50 31.50 205.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available