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 41.92 41.99 41.68 41.68 9.2K
10:05 41.68 41.79 41.46 41.64 10.6K
10:10 41.74 41.74 41.58 41.58 3.5K
10:15 41.66 41.66 41.44 41.47 8.6K
10:20 41.48 41.57 41.48 41.50 7.1K
10:25 41.55 41.59 41.47 41.48 4.2K
10:30 41.51 41.91 41.43 41.91 9.4K
10:35 41.99 42.02 41.83 41.83 14.6K
10:40 41.86 41.86 41.72 41.76 4.2K
10:45 41.76 41.86 41.76 41.78 3.7K
10:50 41.76 41.76 41.57 41.60 5.9K
10:55 41.65 41.72 41.52 41.57 6.3K
11:00 41.57 41.75 41.56 41.73 8.1K
11:05 41.73 41.76 41.63 41.68 4.3K
11:10 41.68 41.87 41.63 41.73 17.6K
11:15 41.74 41.97 41.74 41.95 5.9K
11:20 41.96 41.96 41.81 41.83 6.8K
11:25 41.80 42.06 41.80 42.03 8.8K
11:30 42.07 42.18 42.03 42.16 47.6K
11:35 42.16 42.17 42.02 42.04 9.3K
11:40 42.01 42.27 42.00 42.25 26.9K
11:45 42.28 42.28 42.09 42.09 29.0K
11:50 42.12 42.12 42.01 42.10 13.1K
11:55 42.10 42.24 42.10 42.23 26.4K
12:00 42.20 42.24 42.00 42.00 34.0K
12:05 42.01 42.03 41.86 41.86 48.2K
12:10 41.81 41.81 41.48 41.57 24.5K
12:15 41.59 41.62 41.52 41.59 30.3K
12:20 41.58 41.63 41.55 41.63 2.7K
12:25 41.61 41.62 41.56 41.60 3.0K
12:30 41.60 41.62 41.54 41.59 6.9K
12:35 41.60 41.65 41.57 41.65 15.2K
12:40 41.65 41.75 41.46 41.55 347.8K
12:45 41.56 41.64 41.56 41.62 4.7K
12:50 41.63 41.68 41.57 41.64 16.9K
12:55 41.63 41.67 41.60 41.62 3.4K
13:00 41.61 41.65 41.57 41.62 2.1K
13:05 41.65 41.66 41.61 41.61 2.3K
13:10 41.63 41.72 41.61 41.66 4.2K
13:15 41.67 41.68 41.64 41.64 0.9K
13:20 41.64 41.67 41.59 41.65 5.1K
13:25 41.67 41.72 41.66 41.68 2.8K
13:30 41.69 41.70 41.65 41.69 1.8K
13:35 41.66 41.74 41.66 41.70 4.8K
13:40 41.75 41.80 41.75 41.76 6.3K
13:45 41.77 41.77 41.70 41.70 1.6K
13:50 41.71 41.77 41.71 41.72 3.3K
13:55 41.73 41.73 41.68 41.72 3.5K
14:00 41.71 41.78 41.70 41.70 2.3K
14:05 41.73 41.77 41.67 41.70 5.5K
14:10 41.66 41.78 41.66 41.72 4.0K
14:15 41.71 41.79 41.70 41.79 4.1K
14:20 41.80 41.93 41.79 41.84 13.6K
14:25 41.87 41.95 41.87 41.90 3.5K
14:30 41.89 41.91 41.87 41.88 6.6K
14:35 41.90 41.99 41.88 41.97 7.6K
14:40 41.97 41.97 41.86 41.86 5.3K
14:45 41.90 41.94 41.80 41.80 6.8K
14:50 41.83 41.83 41.75 41.82 4.2K
14:55 41.83 41.84 41.77 41.77 3.5K
15:00 41.82 41.86 41.79 41.85 2.7K
15:05 41.86 41.89 41.83 41.86 4.0K
15:10 41.90 41.92 41.86 41.86 2.8K
15:15 41.89 42.00 41.86 41.90 20.0K
15:20 41.90 41.95 41.87 41.87 2.6K
15:25 41.88 41.93 41.86 41.90 3.3K
15:30 41.93 41.98 41.91 41.93 3.3K
15:35 41.93 41.99 41.90 41.90 3.2K
15:40 41.92 42.00 41.92 41.96 6.0K
15:45 41.99 42.01 41.95 41.96 3.4K
15:50 41.99 41.99 41.93 41.97 5.0K
15:55 41.96 42.00 41.91 41.91 4.6K
16:00 41.92 41.94 41.90 41.93 5.0K
16:05 41.93 41.95 41.91 41.95 4.1K
16:10 41.96 41.98 41.92 41.96 4.7K
16:15 41.98 41.98 41.93 41.93 2.0K
16:20 41.95 41.95 41.92 41.94 6.4K
16:25 41.94 41.95 41.91 41.93 4.2K
16:30 41.93 41.99 41.91 41.96 11.7K
16:35 41.95 41.99 41.94 41.96 7.1K
16:40 41.95 41.98 41.93 41.97 6.6K
16:45 41.94 41.94 41.81 41.81 15.8K
16:50 41.83 41.87 41.82 41.84 6.0K
16:55 41.85 41.85 41.85 41.85 165.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available