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 45.18 45.18 44.96 45.12 9.8K
10:10 44.98 45.11 44.80 44.90 27.7K
10:15 44.97 44.97 44.76 44.80 16.7K
10:20 44.70 44.98 44.70 44.93 20.8K
10:25 44.99 45.05 44.80 44.89 4.8K
10:30 44.75 44.88 44.75 44.78 2.5K
10:35 44.78 44.86 44.67 44.72 11.7K
10:40 44.75 44.94 44.75 44.93 15.7K
10:45 44.93 44.93 44.79 44.92 10.9K
10:50 44.90 44.98 44.87 44.89 40.4K
10:55 44.83 44.90 44.81 44.89 4.3K
11:00 44.85 44.90 44.80 44.85 25.9K
11:05 44.78 44.84 44.61 44.68 12.4K
11:10 44.65 44.80 44.65 44.72 11.7K
11:15 44.73 44.83 44.70 44.70 8.8K
11:20 44.74 44.75 44.44 44.44 10.7K
11:25 44.48 44.53 44.38 44.39 9.9K
11:30 44.38 44.48 44.38 44.40 18.4K
11:35 44.39 44.46 44.34 44.40 16.2K
11:40 44.38 44.38 44.32 44.35 6.1K
11:45 44.25 44.25 44.10 44.10 9.7K
11:50 44.11 44.14 44.01 44.08 13.3K
11:55 44.06 44.06 43.95 44.04 16.4K
12:00 44.00 44.30 43.99 44.21 10.8K
12:05 44.20 44.20 43.90 43.90 14.4K
12:10 43.94 44.25 43.94 44.22 25.1K
12:15 44.21 44.29 44.05 44.07 15.2K
12:20 44.06 44.10 44.01 44.10 18.5K
12:25 44.10 44.20 44.08 44.20 17.2K
12:30 44.14 44.27 44.14 44.25 3.7K
12:35 44.20 44.42 44.20 44.42 3.7K
12:40 44.34 44.34 44.10 44.16 10.7K
12:45 44.22 44.30 44.22 44.30 4.4K
12:50 44.27 44.27 44.06 44.17 25.2K
12:55 44.11 44.18 44.07 44.18 6.8K
13:00 44.17 44.21 44.12 44.21 7.0K
13:05 44.20 44.24 44.16 44.17 65.7K
13:10 44.16 44.21 44.16 44.18 7.3K
13:15 44.16 44.23 44.15 44.22 11.6K
13:20 44.23 44.23 44.10 44.10 5.7K
13:25 44.11 44.13 44.10 44.10 4.4K
13:30 44.08 44.15 44.08 44.13 4.6K
13:35 44.12 44.14 44.09 44.09 5.0K
13:40 44.09 44.09 44.03 44.04 2.6K
13:45 44.03 44.09 44.03 44.07 4.0K
13:50 44.08 44.13 44.06 44.10 5.7K
13:55 44.06 44.09 44.05 44.08 1.7K
14:00 44.08 44.11 44.07 44.09 3.7K
14:05 44.09 44.10 44.03 44.09 9.2K
14:10 44.09 44.13 44.09 44.11 3.6K
14:15 44.14 44.15 44.10 44.10 4.7K
14:20 44.09 44.13 44.06 44.10 4.6K
14:25 44.09 44.14 44.09 44.10 15.4K
14:30 44.15 44.21 43.90 43.93 146.9K
14:35 43.93 44.02 43.92 44.01 10.5K
14:40 43.99 44.01 43.97 43.99 6.2K
14:45 44.02 44.03 43.96 43.96 7.3K
14:50 43.95 43.95 43.86 43.86 6.7K
14:55 43.86 43.91 43.81 43.82 60.7K
15:00 43.81 43.81 43.66 43.70 30.4K
15:05 43.66 43.76 43.55 43.58 56.9K
15:10 43.60 43.61 43.41 43.56 69.7K
15:15 43.56 43.59 43.37 43.37 26.9K
15:20 43.43 43.53 43.40 43.51 39.7K
15:25 43.51 43.55 43.38 43.43 30.3K
15:30 43.38 43.45 43.25 43.26 39.3K
15:35 43.25 43.30 43.13 43.18 32.5K
15:40 43.20 43.25 43.12 43.23 42.8K
15:45 43.22 43.32 43.17 43.27 15.3K
15:50 43.31 43.31 43.21 43.24 13.7K
15:55 43.24 43.24 43.15 43.18 21.7K
16:00 43.18 43.21 43.15 43.15 12.0K
16:05 43.15 43.24 43.11 43.20 14.5K
16:10 43.20 43.34 43.20 43.31 11.8K
16:15 43.29 43.51 43.28 43.33 24.1K
16:20 43.33 43.36 43.31 43.31 9.2K
16:25 43.30 43.39 43.27 43.34 13.8K
16:30 43.34 43.36 43.26 43.34 16.4K
16:35 43.28 43.28 43.12 43.13 26.7K
16:40 43.20 43.22 43.09 43.12 31.1K
16:45 43.17 43.22 43.10 43.12 21.8K
16:50 43.12 43.52 43.12 43.50 110.7K
16:55 43.71 43.71 43.70 43.70 231.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available