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 42.00 42.40 41.93 42.30 20.8K
10:05 42.31 42.41 41.94 42.23 42.0K
10:10 42.20 42.48 42.20 42.48 11.5K
10:15 42.50 42.50 42.33 42.45 12.2K
10:20 42.45 42.47 42.31 42.46 34.1K
10:25 42.47 42.70 42.47 42.70 17.8K
10:30 42.69 42.72 42.55 42.64 36.4K
10:35 42.65 42.68 42.60 42.65 12.5K
10:40 42.65 42.70 42.57 42.70 18.4K
10:45 42.66 42.68 42.57 42.67 17.1K
10:50 42.67 42.99 42.63 42.99 21.9K
10:55 42.99 43.12 42.94 42.97 30.9K
11:00 42.98 42.98 42.77 42.81 15.0K
11:05 42.84 43.09 42.84 43.05 33.4K
11:10 43.05 43.09 42.92 43.00 27.6K
11:15 42.96 43.05 42.95 42.99 41.2K
11:20 42.99 43.00 42.86 42.86 19.1K
11:25 42.87 42.92 42.74 42.92 27.8K
11:30 42.93 43.07 42.93 42.99 28.4K
11:35 42.94 43.18 42.93 43.14 28.7K
11:40 43.16 43.35 43.16 43.26 39.3K
11:45 43.24 43.31 43.19 43.22 27.2K
11:50 43.19 43.19 43.08 43.13 30.9K
11:55 43.13 43.18 43.07 43.07 49.5K
12:00 43.06 43.07 43.01 43.04 43.0K
12:05 43.03 43.07 42.93 42.98 24.7K
12:10 43.02 43.17 42.94 43.17 33.9K
12:15 43.17 43.33 43.17 43.33 34.7K
12:20 43.33 43.39 43.26 43.34 39.4K
12:25 43.36 43.46 43.35 43.35 31.0K
12:30 43.37 43.38 43.26 43.32 38.0K
12:35 43.30 43.34 43.27 43.32 39.9K
12:40 43.33 43.40 43.22 43.22 33.0K
12:45 43.23 43.29 43.16 43.29 29.1K
12:50 43.29 43.34 43.29 43.33 26.0K
12:55 43.34 43.34 43.28 43.34 25.6K
13:00 43.34 43.34 43.17 43.18 109.1K
13:05 43.21 43.26 43.19 43.26 25.1K
13:10 43.27 43.31 43.21 43.30 29.5K
13:15 43.31 43.37 43.28 43.30 32.1K
13:20 43.31 43.44 43.30 43.43 26.4K
13:25 43.43 43.48 43.43 43.44 28.9K
13:30 43.45 43.55 43.42 43.55 27.9K
13:35 43.56 43.56 43.51 43.54 19.6K
13:40 43.53 43.53 43.40 43.40 19.8K
13:45 43.42 43.46 43.41 43.45 19.3K
13:50 43.45 43.54 43.34 43.34 27.0K
13:55 43.35 43.35 43.21 43.25 19.0K
14:00 43.27 43.35 43.27 43.30 17.2K
14:05 43.31 43.31 43.20 43.20 19.0K
14:10 43.19 43.19 43.08 43.15 17.5K
14:15 43.17 43.25 43.16 43.24 18.2K
14:20 43.25 43.41 43.22 43.41 27.9K
14:25 43.41 43.45 43.23 43.28 33.1K
14:30 43.29 43.42 43.20 43.22 136.3K
14:35 43.21 43.34 43.14 43.19 30.9K
14:40 43.19 43.19 42.78 42.86 73.4K
14:45 42.90 42.91 42.82 42.85 27.3K
14:50 42.87 42.92 42.55 42.76 128.3K
14:55 42.82 42.82 42.60 42.62 61.8K
15:00 42.60 42.72 42.60 42.70 171.6K
15:05 42.72 43.04 42.72 43.00 30.8K
15:10 43.03 43.07 43.00 43.00 42.5K
15:15 43.00 43.02 42.99 43.00 47.7K
15:20 42.90 42.90 42.81 42.86 31.2K
15:25 42.84 42.87 42.73 42.79 24.0K
15:30 42.83 43.01 42.81 42.99 28.4K
15:35 42.99 43.02 42.97 43.00 25.7K
15:40 43.00 43.07 42.93 43.05 31.1K
15:45 43.05 43.07 42.99 43.05 21.7K
15:50 43.07 43.17 43.01 43.17 26.9K
15:55 43.16 43.17 43.05 43.17 23.9K
16:00 43.16 43.16 43.03 43.06 21.4K
16:05 43.07 43.10 43.04 43.04 18.9K
16:10 43.05 43.12 43.04 43.07 17.7K
16:15 43.07 43.10 43.05 43.06 14.7K
16:20 43.06 43.11 43.04 43.04 19.6K
16:25 43.05 43.20 43.04 43.16 20.0K
16:30 43.15 43.30 43.15 43.26 16.8K
16:35 43.23 43.26 43.19 43.26 14.9K
16:40 43.26 43.27 43.18 43.18 17.2K
16:45 43.12 43.20 43.07 43.11 29.1K
16:50 43.11 43.14 43.03 43.09 73.9K
16:55 43.31 43.31 43.31 43.31 127.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available