Azzas 2154 ON

AZZA3
🏛️ brazil →
26.54
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:05 40.05 40.05 39.80 39.80 11.9K
10:10 40.01 40.02 39.74 39.76 26.4K
10:15 39.78 39.80 39.40 39.44 32.9K
10:20 39.45 39.84 39.45 39.84 35.6K
10:25 39.92 40.09 39.80 40.01 18.7K
10:30 39.99 40.00 39.62 39.92 29.6K
10:35 39.93 40.15 39.83 40.00 106.7K
10:40 39.93 39.93 39.63 39.73 16.2K
10:45 39.70 39.70 39.47 39.58 23.8K
10:50 39.58 40.14 39.55 40.09 84.3K
10:55 40.12 40.13 40.03 40.10 47.6K
11:00 40.12 40.16 40.07 40.12 104.8K
11:05 40.12 40.15 40.01 40.05 45.2K
11:10 40.10 40.14 40.10 40.11 46.4K
11:15 40.10 40.15 39.97 39.97 71.0K
11:20 39.96 40.01 39.84 40.00 28.0K
11:25 40.01 40.14 40.01 40.05 19.5K
11:30 40.06 40.14 40.06 40.11 17.8K
11:35 40.10 40.40 40.04 40.37 200.6K
11:40 40.36 40.60 40.28 40.42 34.1K
11:45 40.39 40.54 40.39 40.54 13.7K
11:50 40.53 40.62 40.40 40.47 15.3K
11:55 40.47 40.50 40.40 40.50 18.9K
12:00 40.46 40.58 40.44 40.58 17.3K
12:05 40.62 40.71 40.59 40.62 11.8K
12:10 40.62 40.68 40.49 40.49 16.3K
12:15 40.47 40.59 40.47 40.51 11.7K
12:20 40.50 40.55 40.37 40.40 16.0K
12:25 40.43 40.47 40.34 40.42 18.0K
12:30 40.47 40.47 40.35 40.45 12.5K
12:35 40.43 40.47 40.33 40.35 12.6K
12:40 40.35 40.50 40.35 40.46 11.1K
12:45 40.45 40.47 40.42 40.45 12.4K
12:50 40.39 40.42 40.33 40.39 10.4K
12:55 40.39 40.39 40.27 40.30 9.6K
13:00 40.31 40.42 40.30 40.35 13.4K
13:05 40.35 40.42 40.34 40.37 14.8K
13:10 40.37 40.47 40.36 40.43 11.5K
13:15 40.43 40.50 40.40 40.48 8.4K
13:20 40.48 40.48 40.39 40.41 9.5K
13:25 40.39 40.52 40.39 40.48 15.9K
13:30 40.47 40.51 40.43 40.49 8.4K
13:35 40.51 40.51 40.39 40.39 13.2K
13:40 40.36 40.41 40.15 40.17 17.2K
13:45 40.17 40.26 40.16 40.20 13.1K
13:50 40.20 40.24 40.15 40.20 18.8K
13:55 40.19 40.26 40.03 40.07 24.9K
14:00 40.06 40.09 39.94 39.97 22.4K
14:05 39.97 39.97 39.82 39.84 36.6K
14:10 39.84 39.95 39.60 39.62 360.2K
14:15 39.59 39.62 39.46 39.47 43.5K
14:20 39.47 39.66 39.34 39.34 109.4K
14:25 39.32 39.38 39.26 39.27 28.7K
14:30 39.26 39.27 39.14 39.15 49.2K
14:35 39.15 39.31 39.14 39.27 46.5K
14:40 39.26 39.26 39.13 39.13 31.1K
14:45 39.13 39.30 39.13 39.19 30.6K
14:50 39.18 39.22 39.08 39.10 36.0K
14:55 39.08 39.13 38.94 38.98 42.3K
15:00 38.98 39.06 38.75 38.75 368.2K
15:05 38.73 38.82 37.64 37.64 317.6K
15:10 37.41 38.49 37.32 38.12 484.9K
15:15 38.14 38.53 38.07 38.53 716.4K
15:20 38.54 38.82 38.32 38.36 154.4K
15:25 38.36 38.50 38.36 38.40 38.5K
15:30 38.42 38.43 38.30 38.42 36.2K
15:35 38.41 38.41 38.30 38.37 17.3K
15:40 38.35 38.46 38.35 38.40 163.0K
15:45 38.40 38.51 38.40 38.44 51.5K
15:50 38.46 38.46 38.37 38.41 58.5K
15:55 38.41 38.75 38.40 38.75 265.6K
16:00 38.76 39.19 38.60 39.17 318.0K
16:05 39.18 39.27 39.12 39.24 38.1K
16:10 39.24 39.44 39.24 39.30 81.9K
16:15 39.30 39.30 38.85 38.85 50.1K
16:20 38.78 38.83 38.71 38.74 44.9K
16:25 38.76 38.78 38.48 38.48 65.3K
16:30 38.48 38.71 38.45 38.71 61.2K
16:35 38.70 38.78 38.51 38.64 64.9K
16:40 38.65 38.66 38.45 38.49 72.5K
16:45 38.49 38.52 38.39 38.39 104.4K
16:50 38.40 38.44 38.31 38.39 72.2K
16:55 38.70 38.70 38.70 38.70 297.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available