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 43.85 43.85 43.79 43.79 7.2K
10:05 43.70 44.00 43.70 43.94 13.0K
10:10 44.02 44.06 43.91 43.98 4.9K
10:15 43.94 43.94 43.48 43.52 6.5K
10:20 43.52 43.67 43.49 43.67 2.3K
10:25 43.61 43.74 43.61 43.74 5.9K
10:30 43.80 43.88 43.64 43.71 7.7K
10:35 43.56 43.67 43.56 43.63 14.0K
10:40 43.58 43.70 43.58 43.67 1.7K
10:45 43.57 43.67 43.54 43.66 3.9K
10:50 43.66 43.66 43.56 43.60 3.2K
10:55 43.59 43.61 43.43 43.44 12.0K
11:00 43.44 43.44 43.12 43.12 7.6K
11:05 43.18 43.47 43.06 43.46 43.3K
11:10 43.43 43.45 43.41 43.45 58.7K
11:15 43.45 43.45 43.22 43.24 27.6K
11:20 43.29 43.34 43.22 43.27 8.1K
11:25 43.32 43.34 43.31 43.32 45.4K
11:30 43.30 43.30 43.11 43.20 10.9K
11:35 43.21 43.27 43.18 43.23 9.9K
11:40 43.25 43.63 43.24 43.38 459.4K
11:45 43.41 43.58 43.40 43.44 15.0K
11:50 43.47 43.86 43.47 43.86 12.7K
11:55 43.87 44.18 43.87 44.06 25.3K
12:00 44.09 44.21 44.02 44.16 21.9K
12:05 44.19 44.23 44.08 44.10 18.0K
12:10 44.11 44.11 43.63 43.70 78.9K
12:15 43.72 43.89 43.68 43.89 10.5K
12:20 43.92 43.94 43.87 43.90 10.8K
12:25 43.96 44.10 43.96 44.08 13.2K
12:30 44.08 44.08 43.70 43.75 41.6K
12:35 43.70 43.70 43.62 43.64 28.3K
12:40 43.61 43.72 43.58 43.72 11.9K
12:45 43.72 43.72 43.61 43.64 9.9K
12:50 43.66 43.70 43.55 43.59 10.3K
12:55 43.60 43.74 43.59 43.64 17.0K
13:00 43.63 43.70 43.57 43.62 7.3K
13:05 43.57 43.62 43.48 43.55 8.3K
13:10 43.58 43.61 43.46 43.51 8.8K
13:15 43.54 43.54 43.41 43.54 7.5K
13:20 43.49 43.57 43.49 43.53 8.3K
13:25 43.51 43.55 43.49 43.55 8.1K
13:30 43.55 43.60 43.52 43.57 11.9K
13:35 43.57 43.63 43.55 43.61 8.2K
13:40 43.60 43.61 43.49 43.53 7.8K
13:45 43.54 43.56 43.48 43.56 11.8K
13:50 43.56 43.58 43.51 43.54 7.7K
13:55 43.55 43.62 43.55 43.59 9.0K
14:00 43.61 43.63 43.59 43.62 7.4K
14:05 43.64 43.64 43.55 43.59 7.9K
14:10 43.61 43.64 43.59 43.63 8.9K
14:15 43.63 43.63 43.34 43.38 77.1K
14:20 43.42 43.50 43.42 43.47 8.9K
14:25 43.48 43.48 43.43 43.44 10.1K
14:30 43.44 43.54 43.43 43.52 11.3K
14:35 43.51 43.53 43.41 43.53 14.8K
14:40 43.55 43.64 43.54 43.60 10.0K
14:45 43.61 43.66 43.46 43.48 10.6K
14:50 43.50 43.52 43.43 43.46 9.3K
14:55 43.46 43.48 43.35 43.35 14.3K
15:00 43.34 43.41 43.29 43.29 22.6K
15:05 43.32 43.33 43.28 43.30 7.7K
15:10 43.26 43.40 43.26 43.30 13.4K
15:15 43.31 43.32 43.25 43.31 26.7K
15:20 43.31 43.35 43.26 43.29 11.4K
15:25 43.29 43.31 43.08 43.08 18.4K
15:30 43.13 43.13 42.98 43.00 83.1K
15:35 42.99 43.03 42.92 43.00 18.6K
15:40 43.00 43.11 42.94 43.09 15.0K
15:45 43.10 43.18 43.00 43.00 76.3K
15:50 43.00 43.28 42.99 43.25 46.0K
15:55 43.27 43.27 43.11 43.14 25.1K
16:00 43.14 43.17 43.05 43.05 18.5K
16:05 43.06 43.15 43.04 43.10 18.3K
16:10 43.09 43.13 42.98 43.01 18.8K
16:15 42.98 43.07 42.91 42.93 25.0K
16:20 42.94 43.01 42.93 43.01 17.6K
16:25 42.98 43.09 42.95 42.98 20.3K
16:30 42.99 43.06 42.95 43.04 16.6K
16:35 43.01 43.07 42.94 43.07 21.2K
16:40 43.05 43.05 42.95 42.99 19.9K
16:45 42.99 43.07 42.98 43.04 29.1K
16:50 43.05 43.64 43.04 43.64 116.7K
16:55 43.68 43.68 43.58 43.58 230.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available