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 42.63 43.36 42.63 43.36 27.9K
10:10 43.36 43.70 43.16 43.70 68.1K
10:15 43.69 44.08 43.68 43.68 110.1K
10:20 43.74 43.93 43.59 43.75 39.4K
10:25 43.72 43.91 43.50 43.58 95.6K
10:30 43.67 43.76 43.22 43.37 75.0K
10:35 43.36 43.42 43.32 43.38 21.4K
10:40 43.29 43.35 43.02 43.18 14.0K
10:45 43.18 43.25 43.03 43.06 21.9K
10:50 43.03 43.42 43.03 43.42 20.8K
10:55 43.37 43.58 43.31 43.56 24.1K
11:00 43.51 43.57 42.85 42.92 31.7K
11:05 42.90 43.10 42.80 42.80 18.2K
11:10 42.84 43.11 42.65 43.11 26.6K
11:15 43.05 43.12 42.96 43.12 43.2K
11:20 43.15 43.16 42.93 43.07 38.0K
11:25 43.07 43.23 42.98 43.04 19.1K
11:30 42.95 43.02 42.80 42.91 61.7K
11:35 42.89 43.18 42.89 43.08 18.2K
11:40 43.16 43.26 43.12 43.26 17.5K
11:45 43.22 43.54 43.07 43.10 67.4K
11:50 43.10 43.29 43.03 43.27 19.5K
11:55 43.31 43.31 43.13 43.31 116.8K
12:00 43.34 43.46 43.33 43.39 11.9K
12:05 43.41 43.50 43.31 43.50 16.8K
12:10 43.50 43.55 43.44 43.44 16.2K
12:15 43.45 43.50 43.42 43.49 13.0K
12:20 43.50 43.54 43.38 43.46 17.5K
12:25 43.47 43.52 43.37 43.37 12.8K
12:30 43.36 43.47 43.36 43.43 14.1K
12:35 43.47 43.57 43.46 43.54 13.3K
12:40 43.54 43.57 43.46 43.46 29.6K
12:45 43.45 43.48 43.35 43.48 13.1K
12:50 43.48 43.54 43.48 43.51 39.9K
12:55 43.48 43.50 43.33 43.33 50.0K
13:00 43.32 43.45 43.30 43.42 13.3K
13:05 43.43 43.46 43.30 43.30 15.4K
13:10 43.30 43.34 43.27 43.28 21.2K
13:15 43.28 43.30 43.23 43.24 10.3K
13:20 43.23 43.33 43.12 43.31 30.1K
13:25 43.31 43.55 43.27 43.46 353.1K
13:30 43.46 43.59 43.41 43.49 37.7K
13:35 43.50 43.56 43.45 43.48 12.7K
13:40 43.50 43.57 43.48 43.51 20.5K
13:45 43.56 43.60 43.55 43.56 14.6K
13:50 43.57 43.66 43.56 43.60 22.8K
13:55 43.61 43.70 43.61 43.70 11.7K
14:00 43.68 43.75 43.64 43.67 19.4K
14:05 43.66 43.76 43.66 43.74 15.4K
14:10 43.75 43.94 43.74 43.82 26.4K
14:15 43.86 43.93 43.79 43.82 38.0K
14:20 43.79 43.90 43.79 43.86 12.0K
14:25 43.86 43.88 43.76 43.84 22.4K
14:30 43.83 43.90 43.83 43.89 9.9K
14:35 43.89 43.90 43.82 43.83 18.1K
14:40 43.83 43.90 43.77 43.89 11.0K
14:45 43.88 43.96 43.78 43.93 26.5K
14:50 43.93 43.99 43.87 43.92 13.1K
14:55 43.92 44.10 43.92 44.09 33.5K
15:00 44.08 44.19 44.08 44.13 17.9K
15:05 44.11 44.15 44.01 44.07 15.8K
15:10 44.07 44.11 44.04 44.07 13.3K
15:15 44.06 44.44 44.05 44.41 41.4K
15:20 44.39 44.58 44.37 44.58 48.8K
15:25 44.56 44.56 44.26 44.35 30.0K
15:30 44.35 44.44 44.31 44.33 30.7K
15:35 44.36 44.60 44.34 44.51 219.0K
15:40 44.57 44.59 44.49 44.54 19.5K
15:45 44.53 44.54 44.36 44.36 32.7K
15:50 44.38 44.38 44.29 44.33 22.8K
15:55 44.36 44.39 44.28 44.28 38.9K
16:00 44.30 44.35 44.27 44.27 26.5K
16:05 44.27 44.32 44.27 44.30 35.5K
16:10 44.30 44.35 44.26 44.27 30.6K
16:15 44.26 44.27 44.16 44.16 23.5K
16:20 44.18 44.29 44.17 44.26 38.9K
16:25 44.26 44.30 44.25 44.30 26.6K
16:30 44.30 44.30 44.20 44.25 47.6K
16:35 44.25 44.29 44.22 44.27 40.4K
16:40 44.27 44.30 44.25 44.30 27.4K
16:45 44.30 44.30 44.24 44.30 26.0K
16:55 44.15 44.15 44.15 44.15 532.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available