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 42.74 43.31 42.74 43.29 64.7K
10:10 43.31 43.31 42.68 42.92 732.6K
10:15 42.91 42.92 42.73 42.79 7.8K
10:20 42.72 42.99 42.69 42.88 188.6K
10:25 42.88 43.24 42.85 42.90 150.9K
10:30 42.89 42.92 42.77 42.85 23.5K
10:35 42.89 43.04 42.82 43.04 120.1K
10:40 43.12 43.34 42.85 42.86 146.0K
10:45 42.86 43.00 42.80 42.93 20.2K
10:50 42.90 42.91 42.80 42.91 10.3K
10:55 42.92 42.95 42.84 42.90 11.2K
11:00 42.90 42.99 42.88 42.90 10.7K
11:05 42.90 43.32 42.90 43.32 290.5K
11:10 43.34 43.65 43.28 43.65 29.3K
11:15 43.65 43.77 43.39 43.50 57.9K
11:20 43.45 43.67 43.24 43.31 108.2K
11:25 43.32 43.60 43.30 43.60 15.5K
11:30 43.60 43.60 43.41 43.48 76.9K
11:35 43.48 43.56 43.42 43.50 97.0K
11:40 43.50 43.50 43.37 43.38 26.2K
11:45 43.39 43.45 43.20 43.24 58.4K
11:50 43.21 43.35 43.21 43.35 25.6K
11:55 43.34 43.37 43.32 43.34 8.9K
12:00 43.37 43.39 43.22 43.23 26.8K
12:05 43.28 43.30 42.92 43.04 32.0K
12:10 43.05 43.10 43.05 43.10 20.6K
12:15 43.10 43.10 43.07 43.10 6.7K
12:20 43.10 43.10 43.01 43.08 23.1K
12:25 43.07 43.12 43.02 43.03 10.9K
12:30 43.06 43.09 43.03 43.07 6.9K
12:35 43.06 43.08 43.02 43.02 7.7K
12:40 43.04 43.05 43.02 43.03 7.9K
12:45 43.06 43.10 43.04 43.09 7.9K
12:50 43.09 43.09 43.04 43.05 6.9K
12:55 43.05 43.10 43.04 43.07 6.1K
13:00 43.06 43.13 43.06 43.13 7.5K
13:05 43.13 43.13 42.96 43.05 25.6K
13:10 43.03 43.05 42.99 43.02 6.5K
13:15 43.02 43.03 42.97 43.00 8.1K
13:20 43.02 43.02 42.88 42.98 23.0K
13:25 42.99 42.99 42.93 42.97 6.7K
13:30 42.98 43.04 42.97 43.00 17.9K
13:35 43.00 43.03 42.86 42.90 25.2K
13:40 42.88 43.05 42.88 43.04 22.4K
13:45 43.04 43.05 42.93 42.95 18.5K
13:50 42.95 42.98 42.90 42.92 17.8K
13:55 42.95 42.99 42.85 42.90 18.5K
14:00 42.91 42.99 42.89 42.97 7.7K
14:05 42.97 42.98 42.88 42.88 16.7K
14:10 42.87 43.00 42.85 42.88 16.3K
14:15 42.88 42.91 42.82 42.91 16.2K
14:20 42.89 42.91 42.75 42.75 17.3K
14:25 42.77 42.77 42.54 42.57 16.5K
14:30 42.60 42.63 42.56 42.63 6.5K
14:35 42.62 42.69 42.57 42.57 20.0K
14:40 42.60 42.71 42.54 42.71 14.4K
14:45 42.73 42.77 42.69 42.73 6.0K
14:50 42.74 42.77 42.40 42.48 47.6K
14:55 42.49 42.57 42.48 42.51 10.6K
15:00 42.54 42.54 42.48 42.50 8.0K
15:05 42.53 42.56 42.41 42.50 18.2K
15:10 42.50 42.52 42.29 42.35 20.1K
15:15 42.34 42.40 42.32 42.32 7.6K
15:20 42.29 42.36 42.28 42.30 16.5K
15:25 42.28 42.34 42.28 42.29 7.2K
15:30 42.32 42.38 42.28 42.31 10.1K
15:35 42.35 42.41 42.32 42.37 8.6K
15:40 42.38 42.39 42.27 42.37 34.3K
15:45 42.39 42.51 42.39 42.46 10.0K
15:50 42.46 42.48 42.42 42.45 8.8K
15:55 42.45 42.49 42.42 42.45 13.1K
16:00 42.48 42.53 42.45 42.47 9.8K
16:05 42.49 42.51 42.45 42.51 6.5K
16:10 42.49 42.55 42.45 42.55 8.5K
16:15 42.53 42.55 42.49 42.53 8.4K
16:20 42.51 42.57 42.50 42.52 12.1K
16:25 42.52 42.63 42.50 42.60 11.5K
16:30 42.61 42.65 42.58 42.62 21.2K
16:35 42.55 42.63 42.54 42.60 19.3K
16:40 42.60 42.65 42.55 42.59 19.4K
16:45 42.60 42.61 42.36 42.61 76.2K
16:50 42.62 43.00 42.61 43.00 128.0K
16:55 42.85 42.85 42.85 42.85 224.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available