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 41.75 41.75 41.49 41.55 50.1K
10:10 41.45 41.60 41.26 41.46 29.8K
10:15 41.46 41.86 41.46 41.72 17.0K
10:20 41.80 42.02 41.76 41.84 21.6K
10:25 41.86 41.96 41.68 41.77 25.0K
10:30 41.78 41.82 41.66 41.72 8.9K
10:35 41.79 41.85 41.65 41.69 33.0K
10:40 41.72 41.83 41.70 41.73 52.4K
10:45 41.66 41.76 41.54 41.73 39.1K
10:50 41.71 41.77 41.50 41.56 58.5K
10:55 41.56 41.72 41.55 41.64 8.9K
11:00 41.64 41.67 41.38 41.46 38.2K
11:05 41.45 41.50 41.27 41.32 9.5K
11:10 41.33 41.35 41.23 41.32 7.2K
11:15 41.34 41.45 41.33 41.45 6.1K
11:20 41.41 41.42 41.22 41.24 66.9K
11:25 41.22 41.34 41.17 41.22 12.6K
11:30 41.19 41.27 41.10 41.13 10.6K
11:35 41.10 41.27 41.09 41.25 53.2K
11:40 41.25 41.25 41.13 41.18 104.0K
11:45 41.21 41.21 41.12 41.15 20.2K
11:50 41.14 41.25 41.12 41.24 16.9K
11:55 41.25 41.31 41.25 41.29 8.2K
12:00 41.29 41.29 41.20 41.27 15.7K
12:05 41.27 41.33 41.21 41.26 7.7K
12:10 41.25 41.26 41.17 41.23 8.0K
12:15 41.26 41.27 41.00 41.16 162.4K
12:20 41.16 41.23 41.15 41.23 10.7K
12:25 41.20 41.21 41.15 41.16 4.9K
12:30 41.17 41.22 41.17 41.18 4.8K
12:35 41.17 41.20 41.16 41.16 9.7K
12:40 41.15 41.18 41.15 41.17 3.6K
12:45 41.19 41.22 41.16 41.19 6.7K
12:50 41.19 41.19 41.02 41.03 50.1K
12:55 41.05 41.06 40.95 40.96 8.6K
13:00 40.97 40.99 40.92 40.99 7.3K
13:05 40.99 40.99 40.93 40.95 6.6K
13:10 40.97 41.02 40.94 40.97 21.0K
13:15 41.01 41.02 40.98 41.01 6.1K
13:20 41.00 41.02 40.99 40.99 4.8K
13:25 41.00 41.00 40.96 40.96 1.3K
13:30 40.98 41.04 40.96 40.96 13.0K
13:35 40.99 41.02 40.97 40.99 9.0K
13:40 41.00 41.00 40.94 40.96 4.3K
13:45 40.97 41.05 40.88 40.88 22.6K
13:50 40.88 40.94 40.70 40.73 120.1K
13:55 40.70 40.73 40.65 40.67 19.1K
14:00 40.67 40.76 40.66 40.75 12.7K
14:05 40.76 40.90 40.72 40.81 31.7K
14:10 40.83 40.90 40.77 40.90 40.7K
14:15 40.91 40.99 40.91 40.96 9.3K
14:20 40.94 40.99 40.94 40.94 6.0K
14:25 40.93 40.99 40.93 40.99 18.6K
14:30 40.99 40.99 40.68 40.82 144.9K
14:35 40.80 40.80 40.68 40.74 54.4K
14:40 40.72 40.89 40.70 40.89 39.3K
14:45 40.85 40.90 40.85 40.85 8.7K
14:50 40.90 40.90 40.80 40.86 12.6K
14:55 40.86 40.87 40.79 40.86 13.0K
15:00 40.86 40.87 40.75 40.78 29.0K
15:05 40.76 40.88 40.73 40.86 114.8K
15:10 40.85 40.88 40.84 40.88 22.0K
15:15 40.85 40.87 40.65 40.65 100.3K
15:20 40.64 40.65 40.48 40.52 67.1K
15:25 40.50 40.56 40.42 40.56 57.6K
15:30 40.56 40.59 40.52 40.56 13.2K
15:35 40.57 40.68 40.51 40.55 24.4K
15:40 40.56 40.58 40.53 40.53 12.9K
15:45 40.52 40.53 40.48 40.51 12.3K
15:50 40.52 40.54 40.50 40.51 13.9K
15:55 40.54 40.61 40.43 40.58 45.9K
16:00 40.55 40.62 40.51 40.51 21.8K
16:05 40.54 40.66 40.52 40.63 318.8K
16:10 40.65 40.86 40.63 40.78 87.0K
16:15 40.80 40.86 40.72 40.85 217.1K
16:20 40.85 40.93 40.81 40.90 40.4K
16:25 40.90 40.94 40.85 40.90 78.1K
16:30 40.88 40.96 40.87 40.89 275.5K
16:35 40.91 40.94 40.89 40.91 44.8K
16:40 40.90 40.93 40.89 40.90 64.5K
16:45 40.90 41.11 40.74 41.03 219.2K
16:50 41.02 41.29 41.00 41.13 183.4K
16:55 41.13 41.13 41.13 41.13 293.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available