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 43.70 43.88 43.70 43.73 31.4K
10:05 43.65 43.65 43.32 43.32 51.6K
10:10 43.37 43.40 43.04 43.14 24.1K
10:15 43.14 43.28 43.11 43.22 18.3K
10:20 43.19 43.35 43.19 43.32 6.7K
10:25 43.30 43.45 43.30 43.35 3.9K
10:30 43.35 43.45 43.33 43.43 7.2K
10:35 43.43 43.43 43.19 43.19 12.7K
10:40 43.21 43.27 43.15 43.24 4.6K
10:45 43.23 43.27 43.06 43.06 42.4K
10:50 43.10 43.26 43.08 43.26 5.8K
10:55 43.30 43.30 43.12 43.12 12.0K
11:00 43.13 43.13 43.00 43.00 9.1K
11:05 43.03 43.05 42.70 42.78 42.7K
11:10 42.75 42.85 42.73 42.84 22.9K
11:15 42.81 42.81 42.55 42.56 15.3K
11:20 42.61 42.64 42.51 42.54 26.0K
11:25 42.54 42.54 42.39 42.39 17.7K
11:30 42.38 42.45 42.31 42.45 34.2K
11:35 42.51 42.65 42.45 42.46 32.7K
11:40 42.46 42.52 42.30 42.30 149.6K
11:45 42.32 42.32 42.18 42.20 40.0K
11:50 42.20 42.22 42.01 42.05 36.6K
11:55 42.06 42.16 42.00 42.16 31.9K
12:00 42.17 42.33 42.13 42.21 118.9K
12:05 42.25 42.35 42.23 42.33 7.3K
12:10 42.31 42.37 42.27 42.27 7.3K
12:15 42.26 42.32 42.26 42.28 7.6K
12:20 42.29 42.29 42.23 42.24 6.1K
12:25 42.24 42.33 42.20 42.27 14.9K
12:30 42.29 42.30 42.05 42.05 16.7K
12:35 42.07 42.14 42.00 42.00 15.0K
12:40 42.00 42.05 41.95 42.02 11.6K
12:45 42.01 42.03 41.97 42.03 4.8K
12:50 42.02 42.22 42.01 42.20 13.9K
12:55 42.22 42.25 42.14 42.15 11.0K
13:00 42.15 42.21 42.08 42.09 8.1K
13:05 42.08 42.27 42.08 42.25 16.0K
13:10 42.24 42.29 42.23 42.23 6.4K
13:15 42.23 42.23 42.15 42.15 18.1K
13:20 42.15 42.18 42.15 42.18 50.8K
13:25 42.20 42.25 42.18 42.25 8.8K
13:30 42.23 42.25 42.22 42.23 7.8K
13:35 42.24 42.24 42.17 42.20 8.1K
13:40 42.19 42.23 42.15 42.17 11.4K
13:45 42.17 42.20 42.15 42.17 6.4K
13:50 42.19 42.27 42.18 42.26 6.0K
13:55 42.27 42.34 42.26 42.33 12.7K
14:00 42.32 42.34 42.29 42.33 9.3K
14:05 42.33 42.34 42.20 42.22 10.8K
14:10 42.21 42.22 42.15 42.19 16.7K
14:15 42.18 42.20 41.85 41.90 42.0K
14:20 41.91 41.91 41.85 41.87 15.7K
14:25 41.88 41.89 41.68 41.68 47.9K
14:30 41.69 41.80 41.58 41.76 29.4K
14:35 41.81 41.94 41.77 41.93 9.5K
14:40 41.92 41.95 41.88 41.89 11.2K
14:45 41.88 41.94 41.86 41.87 8.6K
14:50 41.86 41.86 41.80 41.82 6.6K
14:55 41.82 41.87 41.82 41.84 5.1K
15:00 41.83 41.84 41.78 41.82 7.8K
15:05 41.83 41.89 41.81 41.84 8.1K
15:10 41.83 41.88 41.80 41.87 6.5K
15:15 41.85 41.94 41.85 41.93 7.8K
15:20 41.96 41.96 41.87 41.87 5.4K
15:25 41.90 42.06 41.90 41.97 15.2K
15:30 41.98 42.04 41.96 42.04 9.6K
15:35 42.04 42.08 41.95 41.96 12.6K
15:40 41.95 41.99 41.92 41.96 8.3K
15:45 41.93 41.97 41.88 41.93 12.4K
15:50 41.93 42.02 41.86 42.02 18.3K
15:55 42.02 42.06 41.99 42.04 25.0K
16:00 42.02 42.07 41.99 42.07 14.4K
16:05 42.08 42.14 41.97 41.97 36.8K
16:10 41.95 41.95 41.85 41.88 21.8K
16:15 41.87 41.90 41.85 41.87 14.0K
16:20 41.86 41.87 41.81 41.85 11.4K
16:25 41.84 41.85 41.70 41.71 52.9K
16:30 41.70 41.84 41.70 41.83 26.2K
16:35 41.77 41.85 41.77 41.85 19.1K
16:40 41.84 41.89 41.75 41.79 43.2K
16:45 41.78 41.81 41.70 41.78 61.1K
16:50 41.83 41.89 41.77 41.89 14.0K
16:55 41.43 41.43 41.43 41.43 793.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available