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 38.86 39.24 38.86 39.22 8.6K
10:10 39.30 39.43 39.11 39.31 43.6K
10:15 39.25 39.25 38.73 38.77 50.1K
10:20 38.72 38.85 38.67 38.70 14.0K
10:25 38.73 38.88 38.73 38.74 14.2K
10:30 38.74 38.84 38.63 38.72 14.7K
10:35 38.75 38.92 38.72 38.92 18.6K
10:40 38.96 39.25 38.96 39.16 25.5K
10:45 39.12 39.45 39.12 39.35 32.6K
10:50 39.36 39.55 39.33 39.55 65.1K
10:55 39.60 39.69 39.38 39.38 102.4K
11:00 39.35 39.63 39.35 39.60 54.8K
11:05 39.62 39.75 39.60 39.63 73.7K
11:10 39.63 39.63 39.46 39.46 80.3K
11:15 39.45 39.48 39.23 39.24 15.3K
11:20 39.24 39.51 39.21 39.43 37.9K
11:25 39.44 39.85 39.42 39.85 34.6K
11:30 39.83 40.10 39.81 39.99 34.9K
11:35 40.00 40.11 39.95 40.11 37.2K
11:40 40.08 40.24 40.05 40.17 17.3K
11:45 40.15 40.17 40.05 40.17 17.7K
11:50 40.18 40.35 40.13 40.33 18.2K
11:55 40.32 40.35 39.87 39.91 48.7K
12:00 39.97 40.06 39.94 40.00 27.1K
12:05 40.05 40.07 40.00 40.00 44.2K
12:10 39.91 39.91 39.60 39.74 38.1K
12:15 39.74 39.75 39.63 39.63 5.4K
12:20 39.62 39.66 39.50 39.50 26.6K
12:25 39.49 39.50 39.30 39.30 11.5K
12:30 39.35 39.37 39.10 39.15 19.9K
12:35 39.14 39.18 39.02 39.05 19.2K
12:40 39.06 39.15 39.06 39.11 14.2K
12:45 39.09 39.40 39.06 39.37 26.5K
12:50 39.37 39.37 39.28 39.30 11.4K
12:55 39.27 39.27 39.18 39.22 11.6K
13:00 39.25 39.44 39.25 39.38 15.0K
13:05 39.36 39.56 39.36 39.49 7.5K
13:10 39.48 39.54 39.40 39.40 8.7K
13:15 39.41 39.46 39.36 39.36 7.5K
13:20 39.36 39.46 39.36 39.39 8.3K
13:25 39.39 39.43 39.39 39.42 6.6K
13:30 39.44 39.44 39.22 39.24 12.8K
13:35 39.23 39.29 39.23 39.28 6.4K
13:40 39.29 39.48 39.25 39.28 30.0K
13:45 39.29 39.31 39.25 39.28 10.1K
13:50 39.27 39.31 39.20 39.22 10.3K
13:55 39.22 39.23 39.06 39.10 18.9K
14:00 39.12 39.17 39.08 39.10 7.7K
14:05 39.11 39.14 39.08 39.14 10.2K
14:10 39.13 39.35 39.12 39.29 22.9K
14:15 39.33 39.33 39.18 39.18 6.7K
14:20 39.17 39.24 39.16 39.18 9.8K
14:25 39.14 39.30 39.14 39.23 14.5K
14:30 39.26 39.26 39.20 39.21 6.9K
14:35 39.23 39.29 39.23 39.27 5.6K
14:40 39.26 39.26 39.17 39.20 9.4K
14:45 39.19 39.20 39.16 39.18 8.0K
14:50 39.18 39.28 39.18 39.26 11.7K
14:55 39.25 39.26 39.21 39.22 12.2K
15:00 39.25 39.26 39.15 39.21 14.7K
15:05 39.20 39.24 39.13 39.17 11.0K
15:10 39.13 39.21 39.12 39.21 19.0K
15:15 39.25 39.26 39.21 39.24 7.9K
15:20 39.26 39.27 39.19 39.24 9.4K
15:25 39.24 39.29 39.21 39.22 8.2K
15:30 39.25 39.26 39.22 39.26 7.8K
15:35 39.25 39.29 39.25 39.27 6.1K
15:40 39.27 39.33 39.20 39.24 13.6K
15:45 39.23 39.27 39.21 39.21 6.2K
15:50 39.21 39.23 39.16 39.17 15.4K
15:55 39.16 39.22 39.14 39.15 9.3K
16:00 39.15 39.19 39.15 39.16 7.5K
16:05 39.17 39.19 39.07 39.12 20.5K
16:10 39.12 39.17 39.11 39.16 7.3K
16:15 39.19 39.19 39.11 39.13 14.3K
16:20 39.13 39.13 39.09 39.10 13.4K
16:25 39.12 39.18 39.07 39.11 28.3K
16:30 39.11 39.20 39.10 39.19 17.5K
16:35 39.17 39.27 39.17 39.25 31.9K
16:40 39.24 39.25 39.20 39.21 19.3K
16:45 39.21 39.26 39.18 39.26 21.5K
16:50 39.27 39.44 39.25 39.44 37.4K
16:55 39.58 39.58 39.58 39.58 140.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available