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 42.90 43.09 42.90 43.09 11.0K
10:10 43.12 43.12 42.33 42.43 34.9K
10:15 42.39 42.62 42.39 42.59 22.3K
10:20 42.65 42.65 42.17 42.26 132.9K
10:25 42.20 42.38 42.17 42.18 11.1K
10:30 42.22 42.22 42.00 42.04 13.4K
10:35 42.00 42.08 41.88 42.01 53.9K
10:40 41.93 41.93 41.66 41.67 51.8K
10:45 41.68 41.68 41.48 41.59 35.2K
10:50 41.62 41.80 41.36 41.37 77.0K
10:55 41.38 41.52 41.35 41.42 50.0K
11:00 41.39 41.52 41.37 41.39 20.7K
11:05 41.41 41.52 41.38 41.44 18.6K
11:10 41.46 41.57 41.37 41.57 32.2K
11:15 41.54 41.66 41.47 41.53 99.2K
11:20 41.54 41.65 41.43 41.58 14.4K
11:25 41.58 41.77 41.58 41.75 19.4K
11:30 41.70 42.02 41.65 41.75 89.0K
11:35 41.74 41.87 41.74 41.84 12.9K
11:40 41.81 41.94 41.77 41.92 7.9K
11:45 41.91 41.98 41.87 41.88 11.9K
11:50 41.83 41.93 41.83 41.88 7.1K
11:55 41.88 41.94 41.56 41.69 104.6K
12:00 41.67 41.69 41.52 41.65 12.9K
12:05 41.61 41.67 41.57 41.59 6.3K
12:10 41.60 41.71 41.57 41.63 12.6K
12:15 41.67 42.07 41.67 42.05 32.2K
12:20 42.10 42.10 41.92 41.96 14.1K
12:25 41.97 42.01 41.84 41.87 25.3K
12:30 41.86 42.03 41.81 42.02 6.7K
12:35 42.02 42.03 41.91 41.95 14.3K
12:40 41.96 41.98 41.92 41.95 4.7K
12:45 41.95 41.95 41.83 41.86 3.3K
12:50 41.88 41.89 41.86 41.87 2.8K
12:55 41.87 41.87 41.78 41.78 3.6K
13:00 41.78 41.80 41.56 41.60 121.6K
13:05 41.59 41.66 41.58 41.60 6.7K
13:10 41.63 41.73 41.62 41.64 21.4K
13:15 41.65 41.77 41.64 41.75 10.3K
13:20 41.74 41.77 41.72 41.76 7.2K
13:25 41.75 41.76 41.68 41.68 8.3K
13:30 41.70 41.78 41.70 41.78 5.3K
13:35 41.77 41.85 41.74 41.74 8.7K
13:40 41.74 41.83 41.70 41.81 20.4K
13:45 41.82 41.87 41.77 41.77 9.3K
13:50 41.81 42.01 41.81 41.97 26.3K
13:55 41.93 42.02 41.92 41.98 9.3K
14:00 42.00 42.15 41.98 42.14 12.8K
14:05 42.14 42.19 42.10 42.10 9.5K
14:10 42.14 42.19 42.08 42.10 10.6K
14:15 42.08 42.11 42.07 42.10 8.4K
14:20 42.07 42.13 41.98 41.98 8.5K
14:25 41.98 42.14 41.98 42.12 9.6K
14:30 42.13 42.16 42.00 42.00 9.4K
14:35 42.02 42.02 41.88 41.95 14.2K
14:40 41.95 41.97 41.89 41.91 9.1K
14:45 41.91 42.00 41.87 41.99 8.1K
14:50 41.99 42.17 41.88 42.16 15.9K
14:55 42.17 42.24 41.79 41.79 74.5K
15:00 41.82 42.04 41.82 42.04 37.4K
15:05 42.03 42.03 41.90 41.90 29.0K
15:10 41.89 42.01 41.83 41.94 49.1K
15:15 41.92 42.00 41.84 41.92 41.1K
15:20 41.94 41.94 41.79 41.90 44.2K
15:25 41.89 41.95 41.79 41.95 40.9K
15:30 41.91 42.06 41.91 42.06 28.5K
15:35 42.03 42.17 41.93 42.06 61.8K
15:40 42.06 42.12 41.97 42.01 23.2K
15:45 42.04 42.07 41.93 42.07 42.0K
15:50 42.09 42.13 41.97 41.98 53.0K
15:55 41.98 42.02 41.92 41.94 25.5K
16:00 41.96 42.03 41.92 41.99 26.7K
16:05 41.98 42.02 41.93 41.97 21.3K
16:10 41.98 42.16 41.97 42.16 46.5K
16:15 42.16 42.40 42.16 42.34 62.2K
16:20 42.33 42.44 41.94 42.10 146.8K
16:25 42.10 42.24 42.03 42.23 93.2K
16:30 42.24 42.34 42.12 42.24 81.9K
16:35 42.18 42.23 42.12 42.19 52.1K
16:40 42.19 42.26 42.14 42.16 68.1K
16:45 42.15 42.16 42.02 42.05 76.3K
16:50 42.06 42.14 42.01 42.13 48.0K
16:55 42.13 42.20 42.13 42.20 381.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available