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
10:00 41.85 41.85 41.67 41.70 5.9K
10:05 41.79 41.86 41.60 41.60 7.7K
10:10 41.53 41.56 41.44 41.56 18.1K
10:15 41.53 41.62 41.42 41.55 10.2K
10:20 41.55 41.60 41.52 41.54 0.9K
10:25 41.45 41.52 41.40 41.40 3.3K
10:30 41.44 41.48 41.41 41.48 2.3K
10:35 41.62 42.00 41.62 41.93 17.6K
10:40 41.95 41.95 41.92 41.92 2.2K
10:45 41.92 41.97 41.78 41.91 32.8K
10:50 41.84 41.90 41.79 41.80 15.6K
10:55 41.79 41.79 41.68 41.70 3.2K
11:00 41.67 41.74 41.67 41.70 4.6K
11:05 41.69 41.73 41.68 41.73 6.7K
11:10 41.74 41.79 41.71 41.72 6.7K
11:15 41.74 41.96 41.60 41.88 123.1K
11:20 41.87 41.91 41.69 41.84 17.9K
11:25 41.95 42.02 41.95 42.02 70.2K
11:30 42.03 42.19 42.03 42.12 11.8K
11:35 42.13 42.20 42.11 42.20 11.1K
11:40 42.19 42.19 41.81 41.86 36.8K
11:45 41.76 41.98 41.76 41.98 214.0K
11:50 41.97 42.11 41.97 42.08 79.9K
11:55 42.08 42.29 42.08 42.11 58.6K
12:00 42.11 42.18 42.09 42.18 10.0K
12:05 42.18 42.18 42.12 42.14 4.1K
12:10 42.19 42.24 42.16 42.23 31.7K
12:15 42.23 42.25 42.20 42.20 7.3K
12:20 42.21 42.27 42.21 42.21 24.4K
12:25 42.21 42.21 42.14 42.15 7.7K
12:30 42.16 42.19 42.13 42.14 8.8K
12:35 42.14 42.18 42.02 42.18 17.4K
12:40 42.18 42.20 42.17 42.17 2.4K
12:45 42.19 42.20 42.16 42.19 10.4K
12:50 42.21 42.21 42.19 42.21 11.2K
12:55 42.19 42.19 42.06 42.12 122.8K
13:00 42.09 42.22 42.00 42.21 26.0K
13:05 42.21 42.35 42.21 42.35 12.1K
13:10 42.34 42.36 42.31 42.32 6.1K
13:15 42.35 42.42 42.31 42.38 9.0K
13:20 42.41 42.44 42.40 42.43 8.5K
13:25 42.48 42.48 42.43 42.43 8.4K
13:30 42.45 42.56 42.45 42.53 15.4K
13:35 42.52 42.58 42.48 42.52 11.8K
13:40 42.52 42.52 42.43 42.43 4.0K
13:45 42.45 42.64 42.43 42.59 24.8K
13:50 42.57 42.59 42.52 42.52 6.6K
13:55 42.52 42.62 42.52 42.57 6.5K
14:00 42.60 42.60 42.57 42.58 8.2K
14:05 42.60 42.60 42.51 42.51 8.3K
14:10 42.50 42.75 42.50 42.67 84.9K
14:15 42.67 42.74 42.61 42.74 14.7K
14:20 42.75 42.78 42.70 42.74 10.1K
14:25 42.73 42.77 42.70 42.75 6.3K
14:30 42.77 42.86 42.75 42.86 11.7K
14:35 42.84 42.90 42.77 42.82 12.5K
14:40 42.82 42.95 42.82 42.82 15.7K
14:45 42.80 42.81 42.67 42.67 14.1K
14:50 42.70 42.77 42.65 42.70 20.0K
14:55 42.71 42.74 42.65 42.74 17.8K
15:00 42.74 42.78 42.73 42.76 13.6K
15:05 42.74 42.81 42.74 42.81 7.8K
15:10 42.80 43.03 42.80 43.01 19.2K
15:15 43.01 43.01 42.78 42.78 32.9K
15:20 42.78 42.83 42.73 42.80 15.8K
15:25 42.80 42.98 42.80 42.96 11.0K
15:30 42.96 43.03 42.96 43.01 64.3K
15:35 42.99 43.01 42.93 42.96 21.1K
15:40 42.93 42.97 42.87 42.95 62.0K
15:45 42.95 42.99 42.94 42.98 34.9K
15:50 42.96 42.98 42.87 42.87 6.0K
15:55 42.90 43.00 42.80 42.99 11.3K
16:00 43.02 43.07 42.94 42.96 37.3K
16:05 42.91 42.97 42.84 42.84 41.0K
16:10 42.83 42.98 42.80 42.94 34.3K
16:15 42.95 42.97 42.88 42.94 38.9K
16:20 42.94 42.98 42.88 42.93 36.4K
16:25 42.93 42.96 42.92 42.95 12.2K
16:30 42.95 43.01 42.82 42.82 21.3K
16:35 42.88 42.94 42.80 42.80 39.9K
16:40 42.79 42.79 42.68 42.72 36.7K
16:45 42.71 42.72 42.63 42.63 31.1K
16:50 42.67 42.78 42.63 42.78 18.3K
16:55 42.57 42.57 42.57 42.57 158.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available