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 39.58 40.15 39.53 39.65 28.6K
10:05 39.75 39.75 39.40 39.56 18.4K
10:10 39.56 39.93 39.56 39.92 5.5K
10:15 40.01 40.22 39.90 40.22 27.6K
10:20 40.25 40.55 40.25 40.46 40.8K
10:25 40.41 40.72 40.41 40.65 30.5K
10:30 40.68 40.77 40.58 40.58 28.5K
10:35 40.62 40.85 40.60 40.85 25.1K
10:40 40.85 41.18 40.80 41.13 18.1K
10:45 41.16 41.21 41.02 41.12 32.0K
10:50 41.09 41.13 40.79 40.82 93.4K
10:55 40.79 40.85 40.74 40.85 15.8K
11:00 40.84 41.00 40.80 41.00 45.0K
11:05 41.01 41.07 40.95 41.06 28.5K
11:10 41.03 41.12 40.98 41.12 22.7K
11:15 41.11 41.38 41.07 41.36 51.9K
11:20 41.33 41.40 41.25 41.31 29.4K
11:25 41.31 41.39 41.31 41.36 19.0K
11:30 41.34 41.40 41.28 41.37 40.7K
11:35 41.37 41.55 41.33 41.53 51.0K
11:40 41.53 41.70 41.52 41.70 26.4K
11:45 41.71 41.72 41.55 41.57 23.4K
11:50 41.56 41.74 41.55 41.68 21.1K
11:55 41.74 41.76 41.49 41.49 22.5K
12:00 41.52 41.60 41.47 41.53 18.8K
12:05 41.54 41.64 41.52 41.64 21.2K
12:10 41.65 41.75 41.62 41.75 32.0K
12:15 41.71 41.72 41.57 41.65 23.8K
12:20 41.69 41.78 41.65 41.73 18.2K
12:25 41.75 41.80 41.50 41.50 36.3K
12:30 41.54 41.54 41.40 41.46 30.8K
12:35 41.46 41.46 41.15 41.15 42.9K
12:40 41.15 41.19 41.03 41.19 27.4K
12:45 41.19 41.19 41.10 41.10 25.8K
12:50 41.10 41.10 41.03 41.08 23.5K
12:55 41.06 41.17 41.06 41.17 17.5K
13:00 41.12 41.16 41.08 41.10 23.8K
13:05 41.11 41.12 40.96 40.96 18.1K
13:10 40.99 41.05 40.96 40.99 14.2K
13:15 41.01 41.01 40.95 40.98 14.6K
13:20 40.96 40.98 40.89 40.91 18.3K
13:25 40.92 40.96 40.87 40.90 18.8K
13:30 40.90 40.90 40.85 40.86 17.2K
13:35 40.87 40.93 40.79 40.85 22.6K
13:40 40.86 40.92 40.84 40.90 17.5K
13:45 40.89 40.95 40.85 40.85 53.1K
13:50 40.85 40.86 40.73 40.77 17.6K
13:55 40.77 40.80 40.73 40.78 14.2K
14:00 40.80 40.80 40.76 40.78 16.6K
14:05 40.78 40.80 40.73 40.78 19.5K
14:10 40.79 40.79 40.64 40.66 35.2K
14:15 40.67 40.67 40.60 40.64 13.0K
14:20 40.64 40.76 40.64 40.72 17.8K
14:25 40.73 40.75 40.62 40.65 34.4K
14:30 40.64 40.77 40.59 40.75 34.0K
14:35 40.76 40.85 40.75 40.82 32.6K
14:40 40.78 40.82 40.64 40.65 27.0K
14:45 40.65 40.75 40.63 40.67 19.5K
14:50 40.67 40.67 40.56 40.60 20.2K
14:55 40.62 40.65 40.60 40.64 14.9K
15:00 40.65 40.80 40.65 40.75 22.3K
15:05 40.75 40.82 40.75 40.81 19.5K
15:10 40.81 40.84 40.79 40.84 23.0K
15:15 40.84 40.86 40.78 40.86 24.9K
15:20 40.83 40.97 40.83 40.90 40.2K
15:25 40.90 40.90 40.82 40.85 24.1K
15:30 40.87 40.97 40.83 40.89 177.0K
15:35 40.86 40.92 40.86 40.88 26.3K
15:40 40.89 40.95 40.85 40.85 51.2K
15:45 40.89 40.93 40.88 40.91 19.8K
15:50 40.91 40.93 40.88 40.89 33.5K
15:55 40.92 41.05 40.92 41.03 93.2K
16:00 41.02 41.11 40.83 41.00 76.5K
16:05 41.01 41.01 40.95 41.00 26.1K
16:10 40.99 41.04 40.96 40.98 25.5K
16:15 40.99 41.10 40.94 40.95 55.1K
16:20 40.94 41.19 40.94 41.13 93.9K
16:25 41.13 41.17 41.03 41.07 23.2K
16:30 41.08 41.09 40.95 41.04 96.7K
16:35 41.06 41.06 40.89 40.94 271.0K
16:40 40.94 40.98 40.91 40.92 36.6K
16:45 40.93 40.96 40.90 40.94 68.5K
16:50 40.95 41.05 40.89 40.94 68.6K
16:55 41.31 41.31 41.31 41.31 371.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available