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 41.50 41.87 41.50 41.72 21.6K
10:05 41.72 41.72 41.07 41.13 17.4K
10:10 41.12 41.51 41.12 41.40 11.5K
10:15 41.43 41.58 41.36 41.39 11.8K
10:20 41.39 41.39 41.01 41.03 17.2K
10:25 41.08 41.09 40.99 41.01 20.0K
10:30 41.02 41.10 40.97 41.10 11.0K
10:35 41.09 41.27 41.09 41.11 19.5K
10:40 41.10 41.29 41.01 41.09 25.2K
10:45 41.09 41.17 41.00 41.16 13.5K
10:50 41.15 41.26 41.08 41.13 14.8K
10:55 41.10 41.26 41.10 41.18 11.8K
11:00 41.16 41.16 41.09 41.09 29.5K
11:05 41.10 41.17 41.03 41.11 10.0K
11:10 41.12 41.23 41.08 41.23 9.0K
11:15 41.23 41.45 41.23 41.36 15.2K
11:20 41.36 41.40 41.25 41.27 25.4K
11:25 41.29 41.36 41.25 41.31 8.7K
11:30 41.33 41.33 40.80 40.80 55.4K
11:35 40.80 40.86 40.70 40.82 44.5K
11:40 40.83 40.90 40.76 40.81 44.1K
11:45 40.82 40.86 40.71 40.74 21.5K
11:50 40.74 40.99 40.74 40.95 16.7K
11:55 40.95 41.00 40.78 40.86 23.8K
12:00 40.86 41.18 40.85 41.09 46.4K
12:05 41.14 41.24 40.93 41.14 64.5K
12:10 41.12 41.26 41.12 41.23 7.5K
12:15 41.19 41.39 41.19 41.38 27.9K
12:20 41.37 41.37 41.17 41.21 18.5K
12:25 41.19 41.48 41.19 41.47 16.7K
12:30 41.48 41.55 41.41 41.54 24.9K
12:35 41.52 41.54 41.24 41.24 39.7K
12:40 41.25 41.30 41.24 41.30 10.2K
12:45 41.31 41.55 41.31 41.37 48.2K
12:50 41.35 41.39 41.35 41.39 5.6K
12:55 41.40 41.43 41.36 41.43 6.5K
13:00 41.45 41.45 41.39 41.43 6.5K
13:05 41.43 41.45 41.39 41.39 7.3K
13:10 41.42 41.45 41.38 41.43 12.3K
13:15 41.43 41.45 41.39 41.44 47.0K
13:20 41.43 41.45 41.42 41.43 8.2K
13:25 41.42 41.62 41.42 41.51 112.6K
13:30 41.51 41.67 41.51 41.64 47.5K
13:35 41.65 41.68 41.60 41.68 10.6K
13:40 41.69 41.76 41.62 41.65 12.2K
13:45 41.65 41.70 41.59 41.68 10.8K
13:50 41.73 41.75 41.70 41.73 6.6K
13:55 41.69 41.74 41.67 41.73 7.4K
14:00 41.75 41.85 41.74 41.84 11.5K
14:05 41.85 41.92 41.83 41.92 13.1K
14:10 41.93 41.95 41.89 41.89 10.7K
14:15 41.89 41.89 41.82 41.84 10.8K
14:20 41.82 41.90 41.82 41.90 9.6K
14:25 41.90 41.97 41.79 41.82 26.4K
14:30 41.83 41.84 41.69 41.70 10.5K
14:35 41.71 41.74 41.61 41.63 14.3K
14:40 41.65 41.66 41.56 41.59 19.6K
14:45 41.59 41.83 41.54 41.79 23.3K
14:50 41.74 41.77 41.66 41.69 23.3K
14:55 41.72 41.72 41.57 41.60 8.9K
15:00 41.60 41.61 41.56 41.60 8.2K
15:05 41.60 41.62 41.49 41.53 11.5K
15:10 41.53 41.53 41.43 41.45 9.4K
15:15 41.46 41.53 41.44 41.47 7.9K
15:20 41.47 41.52 41.45 41.52 7.6K
15:25 41.50 41.53 41.45 41.49 8.2K
15:30 41.49 41.56 41.44 41.47 13.4K
15:35 41.46 41.46 41.35 41.40 10.2K
15:40 41.39 41.42 41.35 41.42 9.5K
15:45 41.42 41.52 41.42 41.50 30.5K
15:50 41.52 41.65 41.50 41.63 23.6K
15:55 41.64 41.68 41.60 41.68 15.4K
16:00 41.69 41.70 41.64 41.66 13.1K
16:05 41.67 41.82 41.67 41.72 16.4K
16:10 41.71 41.77 41.71 41.76 21.2K
16:15 41.76 41.79 41.68 41.74 13.5K
16:20 41.71 41.89 41.66 41.80 25.9K
16:25 41.80 41.90 41.80 41.87 46.1K
16:30 41.84 41.87 41.75 41.75 20.5K
16:35 41.74 41.79 41.66 41.67 22.4K
16:40 41.64 41.85 41.64 41.65 45.1K
16:45 41.67 41.67 41.57 41.58 13.1K
16:50 41.59 41.80 41.59 41.64 56.5K
16:55 42.00 42.00 42.00 42.00 167.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available