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
10:00 42.71 42.79 42.34 42.72 40.7K
10:05 42.71 42.79 42.52 42.55 38.8K
10:10 42.55 42.70 42.35 42.70 5.5K
10:15 42.72 42.73 42.55 42.55 7.7K
10:20 42.50 42.50 42.35 42.35 9.3K
10:25 42.39 42.52 42.37 42.51 4.8K
10:30 42.49 42.65 42.36 42.46 18.3K
10:35 42.46 42.63 42.46 42.59 0.9K
10:40 42.58 42.58 42.40 42.45 12.7K
10:45 42.44 42.52 42.39 42.48 7.2K
10:50 42.47 42.56 42.43 42.48 21.8K
10:55 42.42 42.57 42.37 42.49 11.3K
11:00 42.48 42.60 42.41 42.50 30.7K
11:05 42.55 42.70 42.54 42.68 13.7K
11:10 42.70 43.02 42.67 43.01 45.0K
11:15 43.02 43.03 42.07 42.09 210.9K
11:20 42.04 42.21 42.03 42.14 25.6K
11:25 42.10 42.21 42.04 42.18 21.1K
11:30 42.12 42.15 42.11 42.14 5.1K
11:35 42.08 42.08 41.91 42.05 39.9K
11:40 42.03 42.10 42.01 42.04 6.2K
11:45 42.01 42.18 42.01 42.14 19.3K
11:50 42.13 42.13 42.06 42.09 32.0K
11:55 42.07 42.17 42.07 42.17 17.5K
12:00 42.09 42.10 42.02 42.07 50.7K
12:05 42.03 42.10 41.92 42.04 21.6K
12:10 42.01 42.05 41.84 41.96 29.1K
12:15 41.95 41.99 41.92 41.97 8.8K
12:20 41.96 42.10 41.96 42.10 11.6K
12:25 42.10 42.13 42.09 42.09 4.6K
12:30 42.11 42.11 42.05 42.09 7.7K
12:35 42.11 42.15 42.08 42.15 6.5K
12:40 42.17 42.20 42.12 42.12 6.3K
12:45 42.15 42.18 42.13 42.16 4.2K
12:50 42.19 42.29 42.19 42.29 19.8K
12:55 42.26 42.32 42.26 42.31 6.9K
13:00 42.31 42.34 42.27 42.29 13.0K
13:05 42.28 42.29 41.96 41.98 112.1K
13:10 42.00 42.11 41.99 42.11 7.4K
13:15 42.11 42.13 42.05 42.08 6.3K
13:20 42.05 42.15 42.05 42.12 26.9K
13:25 42.13 42.13 42.02 42.06 7.7K
13:30 42.05 42.13 42.04 42.09 7.1K
13:35 42.09 42.09 41.99 41.99 24.0K
13:40 41.99 42.06 41.99 42.04 8.0K
13:45 42.05 42.05 41.96 42.00 31.1K
13:50 42.00 42.12 41.99 42.00 53.7K
13:55 41.99 42.01 41.96 42.01 12.2K
14:00 42.02 42.06 41.99 42.05 6.4K
14:05 42.06 42.20 41.99 42.19 12.1K
14:10 42.20 42.30 42.20 42.29 12.5K
14:15 42.28 42.40 42.28 42.37 16.0K
14:20 42.37 42.60 42.37 42.58 37.1K
14:25 42.59 42.67 42.40 42.40 95.6K
14:30 42.39 42.44 42.31 42.33 13.3K
14:35 42.31 42.35 42.27 42.35 13.2K
14:40 42.33 42.39 42.24 42.26 10.4K
14:45 42.26 42.37 42.26 42.34 11.1K
14:50 42.30 42.54 42.30 42.38 37.2K
14:55 42.41 42.49 42.39 42.47 11.6K
15:00 42.47 42.53 42.38 42.42 85.0K
15:05 42.44 42.44 42.34 42.34 106.9K
15:10 42.32 42.52 42.31 42.52 95.0K
15:15 42.56 42.61 42.49 42.55 20.2K
15:20 42.53 42.65 42.52 42.60 30.8K
15:25 42.64 42.71 42.38 42.46 198.5K
15:30 42.41 42.56 42.41 42.51 24.9K
15:35 42.51 42.55 42.44 42.52 24.6K
15:40 42.53 42.53 42.50 42.52 12.7K
15:45 42.52 42.55 42.49 42.55 18.6K
15:50 42.56 42.59 42.52 42.55 11.1K
15:55 42.52 42.56 42.47 42.56 20.0K
16:00 42.56 42.58 42.42 42.43 19.5K
16:05 42.43 42.45 42.34 42.42 21.8K
16:10 42.43 42.45 42.40 42.44 15.3K
16:15 42.44 42.45 42.30 42.30 17.6K
16:20 42.34 42.36 42.30 42.32 22.2K
16:25 42.33 42.36 42.19 42.20 34.6K
16:30 42.23 42.29 42.13 42.15 24.3K
16:35 42.17 42.19 41.95 42.05 42.6K
16:40 42.13 42.13 41.98 41.99 45.5K
16:45 41.96 41.96 41.74 41.85 167.6K
16:50 41.87 42.19 41.85 42.19 97.9K
16:55 41.74 41.74 41.74 41.74 369.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available