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 43.31 43.50 43.31 43.42 35.5K
10:05 43.50 43.59 43.35 43.43 77.3K
10:10 43.42 43.42 43.15 43.17 9.3K
10:15 43.13 43.32 43.12 43.32 16.3K
10:20 43.27 43.45 43.21 43.35 18.8K
10:25 43.36 43.47 43.35 43.47 6.7K
10:30 43.39 43.76 43.39 43.73 137.1K
10:35 43.74 43.79 43.53 43.67 19.5K
10:40 43.70 43.77 43.62 43.64 8.9K
10:45 43.75 43.75 43.65 43.65 11.8K
10:50 43.67 43.96 43.65 43.96 14.8K
10:55 43.96 44.16 43.93 44.16 30.1K
11:00 44.13 44.29 44.13 44.23 10.8K
11:05 44.24 44.26 44.17 44.18 6.5K
11:10 44.18 44.24 44.10 44.24 11.8K
11:15 44.19 44.38 44.19 44.38 9.9K
11:20 44.37 44.47 44.36 44.41 13.3K
11:25 44.43 44.43 44.25 44.27 8.5K
11:30 44.27 44.47 44.27 44.47 15.4K
11:35 44.43 44.49 44.41 44.45 9.6K
11:40 44.45 44.49 44.40 44.41 21.2K
11:45 44.40 44.40 44.14 44.20 11.6K
11:50 44.21 44.39 44.15 44.35 13.5K
11:55 44.35 44.40 44.25 44.34 13.5K
12:00 44.36 44.36 44.26 44.33 17.7K
12:05 44.34 44.71 44.34 44.60 44.4K
12:10 44.60 44.74 44.58 44.74 46.8K
12:15 44.77 44.78 44.70 44.74 27.6K
12:20 44.73 44.75 44.73 44.74 33.4K
12:25 44.73 44.85 44.73 44.73 17.5K
12:30 44.74 44.75 44.60 44.66 40.0K
12:35 44.65 44.68 44.64 44.68 2.6K
12:40 44.66 44.76 44.66 44.75 6.7K
12:45 44.70 44.80 44.68 44.73 22.0K
12:50 44.71 44.93 44.71 44.88 9.3K
12:55 44.89 44.99 44.88 44.99 15.2K
13:00 44.99 45.00 44.95 45.00 5.9K
13:05 45.02 45.11 44.97 44.97 35.0K
13:10 44.97 44.99 44.87 44.87 8.3K
13:15 44.86 44.86 44.75 44.77 39.2K
13:20 44.79 44.85 44.77 44.80 5.2K
13:25 44.79 44.90 44.78 44.90 6.5K
13:30 44.93 45.07 44.91 45.02 25.0K
13:35 45.02 45.08 45.01 45.05 4.9K
13:40 45.03 45.14 45.03 45.07 12.7K
13:45 45.10 45.12 44.82 44.82 18.8K
13:50 44.85 44.85 44.75 44.77 20.1K
13:55 44.77 44.80 44.68 44.75 48.9K
14:00 44.71 44.72 44.59 44.60 15.5K
14:05 44.60 44.70 44.52 44.56 38.2K
14:10 44.58 44.58 44.52 44.57 11.0K
14:15 44.57 44.57 44.53 44.53 6.2K
14:20 44.53 44.56 44.46 44.50 8.4K
14:25 44.49 44.65 44.49 44.62 19.9K
14:30 44.65 44.65 44.56 44.59 11.4K
14:35 44.59 44.69 44.58 44.58 9.5K
14:40 44.53 44.53 44.48 44.50 35.3K
14:45 44.46 44.51 44.43 44.46 8.7K
14:50 44.47 44.51 44.44 44.47 8.9K
14:55 44.47 44.50 44.47 44.47 7.7K
15:00 44.47 44.50 44.46 44.50 9.8K
15:05 44.49 44.49 44.43 44.46 20.9K
15:10 44.46 44.57 44.46 44.47 8.3K
15:15 44.48 44.55 44.48 44.51 6.4K
15:20 44.53 44.59 44.53 44.59 5.1K
15:25 44.60 44.60 44.47 44.47 29.4K
15:30 44.48 44.50 44.40 44.47 41.5K
15:35 44.49 44.60 44.46 44.55 26.8K
15:40 44.57 44.66 44.56 44.56 21.2K
15:45 44.58 44.59 44.51 44.56 58.2K
15:50 44.58 44.76 44.58 44.75 10.0K
15:55 44.74 44.99 44.72 44.93 25.0K
16:00 44.96 44.98 44.93 44.96 21.2K
16:05 44.96 45.00 44.82 44.83 11.6K
16:10 44.85 44.91 44.84 44.89 8.6K
16:15 44.90 44.96 44.86 44.91 20.6K
16:20 44.93 44.95 44.90 44.91 9.7K
16:25 44.92 44.99 44.91 44.99 8.8K
16:30 44.97 44.98 44.89 44.90 14.9K
16:35 44.91 44.93 44.86 44.93 19.9K
16:40 44.93 44.98 44.89 44.89 13.1K
16:45 44.85 44.95 44.80 44.82 21.5K
16:50 44.80 44.95 44.79 44.95 10.5K
16:55 45.00 45.00 45.00 45.00 140.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available