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
10:05 41.32 41.41 41.27 41.27 23.4K
10:10 41.27 41.41 40.99 41.20 30.7K
10:15 41.25 41.56 41.25 41.35 17.0K
10:20 41.30 41.54 41.30 41.54 10.7K
10:25 41.51 41.65 41.49 41.60 19.5K
10:30 41.63 41.64 41.45 41.45 11.4K
10:35 41.44 41.46 41.31 41.37 12.2K
10:40 41.35 41.35 41.20 41.20 69.5K
10:45 41.17 41.21 41.06 41.10 35.8K
10:50 41.07 41.28 40.99 41.28 14.2K
10:55 41.25 41.27 41.14 41.14 13.5K
11:00 41.12 41.15 41.02 41.09 23.2K
11:05 41.08 41.43 41.06 41.43 16.5K
11:10 41.42 41.49 41.34 41.36 21.8K
11:15 41.37 41.42 41.33 41.34 10.1K
11:20 41.37 41.42 41.27 41.28 8.4K
11:25 41.26 41.38 41.23 41.26 14.1K
11:30 41.23 41.25 41.18 41.18 6.6K
11:35 41.18 41.21 41.08 41.10 16.5K
11:40 41.08 41.41 41.05 41.41 62.0K
11:45 41.45 41.78 41.38 41.76 35.5K
11:50 41.79 41.90 41.79 41.90 32.9K
11:55 41.91 41.98 41.89 41.93 18.6K
12:00 41.96 41.98 41.88 41.91 34.5K
12:05 41.90 42.07 41.88 42.00 14.1K
12:10 42.01 42.05 41.96 41.97 9.8K
12:15 41.95 42.18 41.95 42.16 30.0K
12:20 42.15 42.18 42.14 42.17 11.7K
12:25 42.16 42.16 42.09 42.09 16.7K
12:30 42.04 42.36 42.00 42.29 37.8K
12:35 42.27 42.29 42.24 42.24 8.2K
12:40 42.22 42.28 42.20 42.24 8.9K
12:45 42.24 42.33 42.21 42.24 17.3K
12:50 42.23 42.31 42.23 42.31 10.5K
12:55 42.31 42.35 42.22 42.26 15.4K
13:00 42.26 42.33 42.21 42.33 81.0K
13:05 42.31 42.32 42.02 42.04 67.9K
13:10 42.02 42.18 41.98 42.16 16.5K
13:15 42.15 42.41 42.15 42.22 27.1K
13:20 42.22 42.32 42.19 42.19 24.2K
13:25 42.18 42.25 42.18 42.24 13.9K
13:30 42.24 42.24 42.03 42.04 23.1K
13:35 42.04 42.06 42.00 42.02 25.4K
13:40 42.00 42.04 41.99 41.99 14.0K
13:45 41.99 42.04 41.98 41.98 18.0K
13:50 41.97 42.07 41.89 41.93 43.5K
13:55 41.93 41.99 41.82 41.82 19.7K
14:00 41.82 41.89 41.63 41.89 48.5K
14:05 41.89 41.96 41.86 41.87 21.2K
14:10 41.86 41.87 41.70 41.73 29.5K
14:15 41.73 42.11 41.73 42.09 45.2K
14:20 42.15 42.15 41.95 42.02 102.5K
14:25 42.04 42.13 41.96 42.03 37.2K
14:30 42.03 42.03 41.88 41.94 40.5K
14:35 41.94 41.97 41.88 41.90 236.9K
14:40 41.88 41.95 41.70 41.79 95.8K
14:45 41.76 41.88 41.76 41.82 30.2K
14:50 41.81 41.95 41.80 41.95 33.6K
14:55 41.95 42.14 41.95 42.07 38.2K
15:00 42.08 42.13 42.04 42.09 30.7K
15:05 42.07 42.41 42.07 42.38 36.2K
15:10 42.36 42.38 42.21 42.28 38.1K
15:15 42.29 42.29 42.11 42.19 37.1K
15:20 42.13 42.13 42.02 42.06 48.9K
15:25 42.08 42.08 41.90 41.95 19.8K
15:30 41.95 41.95 41.85 41.90 32.5K
15:35 41.89 41.94 41.68 41.68 21.6K
15:40 41.76 41.77 41.53 41.53 17.6K
15:45 41.53 41.58 41.34 41.34 27.9K
15:50 41.33 41.35 41.03 41.08 183.2K
15:55 41.07 41.18 40.71 40.77 92.2K
16:00 40.72 40.96 40.71 40.94 84.7K
16:05 40.93 41.36 40.84 41.31 103.2K
16:10 41.31 41.43 41.22 41.29 56.9K
16:15 41.26 41.41 41.23 41.28 24.7K
16:20 41.31 41.37 41.22 41.22 25.0K
16:25 41.23 41.28 41.21 41.26 23.9K
16:30 41.23 41.30 41.19 41.30 37.2K
16:35 41.29 41.39 41.23 41.25 40.5K
16:40 41.23 41.31 41.19 41.27 35.7K
16:45 41.23 41.29 41.19 41.26 23.4K
16:50 41.26 41.30 41.19 41.24 20.9K
16:55 41.20 41.20 41.20 41.20 185.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available