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 44.91 45.06 44.91 44.94 7.4K
10:05 44.91 45.02 44.91 45.01 3.6K
10:10 45.03 45.05 44.64 44.64 7.4K
10:15 44.65 44.70 44.54 44.68 5.1K
10:20 44.64 44.64 44.30 44.41 33.8K
10:25 44.41 44.41 44.19 44.29 8.6K
10:30 44.20 44.22 43.96 44.00 22.9K
10:35 43.99 44.15 43.93 44.07 12.7K
10:40 44.09 44.09 43.85 43.85 9.2K
10:45 43.85 43.95 43.82 43.84 13.5K
10:50 43.83 44.11 43.80 44.02 15.4K
10:55 44.00 44.08 43.95 44.00 14.7K
11:00 44.01 44.08 44.01 44.07 6.1K
11:05 44.10 44.11 44.01 44.03 8.7K
11:10 44.04 44.12 44.01 44.11 17.0K
11:15 44.12 44.19 43.85 43.95 19.7K
11:20 43.93 44.00 43.91 43.94 11.5K
11:25 43.94 44.05 43.83 43.96 17.4K
11:30 43.99 44.04 43.92 44.04 16.8K
11:35 44.05 44.05 44.00 44.01 8.6K
11:40 44.00 44.10 43.99 44.10 10.8K
11:45 44.09 44.10 44.00 44.01 6.0K
11:50 44.01 44.08 43.94 44.04 61.1K
11:55 44.04 44.06 44.00 44.00 5.1K
12:00 43.95 44.07 43.95 44.05 8.3K
12:05 44.04 44.05 44.02 44.03 6.9K
12:10 44.03 44.08 44.01 44.02 5.1K
12:15 44.03 44.05 43.93 43.94 9.7K
12:20 43.96 43.96 43.83 43.85 11.7K
12:25 43.84 44.04 43.84 44.00 9.6K
12:30 44.00 44.00 43.95 43.95 5.8K
12:35 43.95 44.04 43.95 44.00 5.7K
12:40 44.00 44.02 43.99 44.00 41.9K
12:45 43.99 43.99 43.93 43.95 5.7K
12:50 43.95 43.95 43.82 43.83 14.0K
12:55 43.85 43.85 43.78 43.78 8.2K
13:00 43.78 43.82 43.75 43.80 8.2K
13:05 43.80 43.80 43.72 43.72 40.9K
13:10 43.72 43.74 43.67 43.70 17.0K
13:15 43.67 43.70 43.64 43.70 7.4K
13:20 43.69 43.70 43.65 43.69 21.8K
13:25 43.67 43.87 43.66 43.83 25.9K
13:30 43.82 43.86 43.78 43.78 8.6K
13:35 43.80 43.85 43.80 43.83 6.3K
13:40 43.83 43.99 43.83 43.95 7.7K
13:45 43.97 44.03 43.97 43.99 6.6K
13:50 43.98 43.98 43.81 43.83 17.3K
13:55 43.81 43.85 43.81 43.81 5.0K
14:00 43.79 43.91 43.78 43.90 12.5K
14:05 43.90 43.93 43.88 43.89 11.3K
14:10 43.94 43.95 43.78 43.78 26.1K
14:15 43.74 43.75 43.53 43.54 22.3K
14:20 43.55 43.59 43.52 43.57 5.5K
14:25 43.56 43.56 43.49 43.49 13.1K
14:30 43.49 43.55 43.41 43.42 14.7K
14:35 43.41 43.50 43.40 43.47 22.8K
14:40 43.54 43.63 43.50 43.61 23.9K
14:45 43.61 43.67 43.59 43.67 8.8K
14:50 43.64 43.73 43.60 43.63 21.2K
14:55 43.67 43.95 43.63 43.87 40.4K
15:00 43.91 44.09 43.91 44.09 19.4K
15:05 44.09 44.22 44.06 44.16 27.1K
15:10 44.17 44.17 43.98 44.09 26.9K
15:15 44.11 44.11 44.01 44.08 24.6K
15:20 44.09 44.10 43.94 43.95 31.8K
15:25 43.97 43.97 43.92 43.95 66.9K
15:30 43.95 43.95 43.71 43.71 62.9K
15:35 43.70 44.02 43.70 43.94 24.8K
15:40 43.96 43.96 43.90 43.93 15.1K
15:45 43.95 43.95 43.75 43.81 15.6K
15:50 43.81 43.86 43.72 43.75 19.7K
15:55 43.75 43.79 43.73 43.77 20.4K
16:00 43.74 43.80 43.68 43.70 22.4K
16:05 43.70 43.76 43.65 43.71 17.3K
16:10 43.69 43.73 43.67 43.73 16.4K
16:15 43.73 43.76 43.68 43.76 32.5K
16:20 43.74 44.04 43.71 44.00 25.3K
16:25 44.00 44.00 43.79 43.88 24.4K
16:30 43.87 43.98 43.82 43.94 21.9K
16:35 43.90 44.02 43.87 44.02 23.9K
16:40 44.01 44.11 44.01 44.11 28.2K
16:45 44.11 44.11 44.05 44.05 18.7K
16:50 44.04 44.19 44.04 44.17 20.7K
16:55 43.86 43.86 43.86 43.86 121.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available