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 40.99 41.67 40.99 41.66 29.2K
10:10 41.83 41.83 40.99 40.99 54.6K
10:15 41.09 41.41 40.72 41.34 51.6K
10:20 41.20 41.20 40.98 41.11 21.2K
10:25 41.09 41.19 40.98 41.04 16.6K
10:30 41.10 41.10 40.85 40.99 25.3K
10:35 41.00 41.31 40.91 41.24 38.3K
10:40 41.24 41.75 41.16 41.73 44.5K
10:45 41.74 41.83 41.62 41.66 36.9K
10:50 41.71 41.86 41.66 41.79 17.6K
10:55 41.81 41.83 41.36 41.38 64.2K
11:00 41.40 41.41 41.18 41.22 38.4K
11:05 41.23 41.40 41.06 41.25 119.4K
11:10 41.27 41.58 41.21 41.54 60.0K
11:15 41.55 41.66 41.45 41.46 22.1K
11:20 41.48 41.48 40.93 40.97 31.8K
11:25 40.98 41.04 40.91 41.04 50.6K
11:30 41.07 41.21 40.96 41.19 48.8K
11:35 41.24 41.43 41.19 41.43 18.5K
11:40 41.44 41.48 41.30 41.31 19.0K
11:45 41.35 41.49 41.33 41.46 25.2K
11:50 41.47 41.57 41.47 41.54 17.9K
11:55 41.50 41.64 41.45 41.59 16.9K
12:00 41.54 41.69 41.54 41.58 13.1K
12:05 41.57 41.65 41.51 41.51 17.1K
12:10 41.52 41.55 41.45 41.46 16.3K
12:15 41.47 41.50 41.42 41.50 19.5K
12:20 41.47 41.50 41.38 41.45 25.9K
12:25 41.46 41.54 41.44 41.52 17.9K
12:30 41.51 41.54 41.47 41.48 17.3K
12:35 41.50 41.58 41.47 41.56 17.7K
12:40 41.57 41.57 41.46 41.50 15.7K
12:45 41.50 41.60 41.48 41.57 12.8K
12:50 41.57 41.67 41.57 41.59 14.2K
12:55 41.60 41.68 41.58 41.62 14.1K
13:00 41.65 41.66 41.59 41.64 16.1K
13:05 41.64 41.66 41.59 41.63 11.1K
13:10 41.65 41.69 41.56 41.60 13.8K
13:15 41.58 41.61 41.55 41.60 12.3K
13:20 41.60 41.63 41.56 41.59 12.5K
13:25 41.60 41.62 41.53 41.53 18.9K
13:30 41.55 41.56 41.43 41.56 29.6K
13:35 41.57 41.61 41.46 41.46 18.3K
13:40 41.50 41.54 41.40 41.42 27.4K
13:45 41.41 41.43 41.34 41.41 29.8K
13:50 41.41 41.50 41.39 41.40 23.6K
13:55 41.39 41.44 41.36 41.36 34.9K
14:00 41.36 41.37 41.29 41.37 14.8K
14:05 41.38 41.40 41.31 41.31 17.4K
14:10 41.31 41.33 41.27 41.28 62.1K
14:15 41.28 41.33 41.28 41.31 31.0K
14:20 41.31 41.31 41.24 41.24 22.0K
14:25 41.26 41.26 41.22 41.25 26.6K
14:30 41.24 41.33 41.21 41.31 38.4K
14:35 41.32 41.38 41.27 41.31 175.6K
14:40 41.32 41.54 41.31 41.54 73.7K
14:45 41.55 41.70 41.55 41.61 57.5K
14:50 41.58 41.78 41.58 41.77 17.5K
14:55 41.74 41.77 41.59 41.59 17.0K
15:00 41.58 41.64 41.49 41.60 24.6K
15:05 41.69 41.77 41.68 41.76 33.3K
15:10 41.72 41.80 41.72 41.76 14.0K
15:15 41.76 41.85 41.66 41.66 65.3K
15:20 41.70 41.73 41.61 41.69 30.0K
15:25 41.72 41.75 41.64 41.72 14.5K
15:30 41.74 41.83 41.57 41.61 91.9K
15:35 41.64 41.71 41.63 41.63 15.7K
15:40 41.59 41.75 41.59 41.75 50.2K
15:45 41.74 41.81 41.71 41.74 22.9K
15:50 41.73 41.77 41.47 41.52 57.8K
15:55 41.52 41.58 41.50 41.54 20.8K
16:00 41.56 41.79 41.55 41.76 53.8K
16:05 41.76 41.94 41.76 41.93 25.7K
16:10 41.93 42.13 41.91 42.10 37.9K
16:15 42.07 42.13 41.96 42.13 31.1K
16:20 42.13 42.13 42.00 42.01 27.9K
16:25 41.98 42.13 41.97 42.11 331.4K
16:30 42.10 42.15 41.96 42.11 53.3K
16:35 42.13 42.15 42.11 42.14 30.4K
16:40 42.15 42.20 42.11 42.12 49.7K
16:45 42.10 42.19 41.99 42.03 66.8K
16:50 42.01 42.05 41.83 42.01 85.9K
16:55 42.00 42.00 42.00 42.00 528.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available