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 41.97 41.97 41.65 41.93 17.8K
10:10 41.97 42.26 41.95 42.26 63.2K
10:15 42.18 42.44 42.12 42.39 26.2K
10:20 42.43 42.58 42.43 42.58 9.4K
10:25 42.54 42.61 42.45 42.48 82.2K
10:30 42.47 42.79 42.45 42.79 23.1K
10:35 42.80 42.83 42.64 42.69 24.1K
10:40 42.68 42.80 42.61 42.69 103.5K
10:45 42.68 42.83 42.67 42.80 48.3K
10:50 42.79 42.99 42.78 42.80 101.2K
10:55 42.80 42.80 42.58 42.60 30.4K
11:00 42.68 42.69 42.58 42.61 8.5K
11:05 42.61 42.61 42.44 42.47 32.9K
11:10 42.50 42.50 42.25 42.29 60.6K
11:15 42.28 42.30 42.23 42.25 5.9K
11:20 42.23 42.28 42.23 42.26 32.8K
11:25 42.24 42.28 42.17 42.20 49.1K
11:30 42.22 42.27 42.22 42.25 24.2K
11:35 42.25 42.60 42.24 42.55 69.7K
11:40 42.55 42.84 42.52 42.69 90.0K
11:45 42.69 42.94 42.69 42.92 50.0K
11:50 42.93 43.10 42.89 42.98 53.9K
11:55 43.00 43.02 42.77 42.78 250.4K
12:00 42.80 42.80 42.61 42.68 101.8K
12:05 42.69 42.79 42.62 42.77 64.5K
12:10 42.77 42.82 42.67 42.74 90.4K
12:15 42.74 42.85 42.74 42.81 27.7K
12:20 42.80 42.83 42.77 42.82 98.9K
12:25 42.79 42.99 42.79 42.97 68.5K
12:30 42.98 42.98 42.89 42.91 14.2K
12:35 42.93 42.93 42.78 42.86 32.7K
12:40 42.88 42.90 42.78 42.83 34.4K
12:45 42.83 42.85 42.64 42.64 29.5K
12:50 42.65 42.70 42.63 42.65 10.5K
12:55 42.67 42.68 42.62 42.65 9.8K
13:00 42.66 42.70 42.63 42.69 8.2K
13:05 42.64 42.68 42.62 42.65 9.9K
13:10 42.66 42.66 42.60 42.63 9.0K
13:15 42.65 42.67 42.49 42.49 12.5K
13:20 42.50 42.51 42.47 42.49 9.8K
13:25 42.48 42.48 42.27 42.32 27.3K
13:30 42.30 42.32 42.29 42.29 9.9K
13:35 42.30 42.32 42.22 42.25 11.7K
13:40 42.24 42.28 42.21 42.27 10.3K
13:45 42.28 42.32 42.26 42.31 9.8K
13:50 42.30 42.32 42.29 42.29 17.8K
13:55 42.26 42.31 42.25 42.29 8.5K
14:00 42.30 42.30 42.20 42.24 10.1K
14:05 42.25 42.26 42.16 42.18 10.8K
14:10 42.19 42.25 42.17 42.21 8.9K
14:15 42.21 42.24 42.21 42.24 7.4K
14:20 42.25 42.26 42.21 42.23 9.1K
14:25 42.24 42.26 42.13 42.13 14.6K
14:30 42.15 42.16 42.11 42.13 77.4K
14:35 42.13 42.15 42.04 42.09 11.4K
14:40 42.09 42.10 41.96 41.96 18.1K
14:45 41.98 42.00 41.97 41.97 10.1K
14:50 41.96 42.00 41.95 42.00 13.2K
14:55 42.00 42.07 41.94 42.06 14.0K
15:00 42.07 42.10 42.01 42.07 14.8K
15:05 42.12 42.14 42.00 42.13 27.1K
15:10 42.13 42.17 42.12 42.15 11.0K
15:15 42.15 42.17 42.12 42.14 10.6K
15:20 42.14 42.18 42.12 42.14 9.0K
15:25 42.15 42.24 42.14 42.22 9.3K
15:30 42.24 42.24 42.13 42.16 9.4K
15:35 42.14 42.15 42.10 42.10 10.3K
15:40 42.10 42.10 42.00 42.04 11.4K
15:45 42.05 42.05 41.94 41.98 15.3K
15:50 41.97 42.00 41.86 41.89 13.4K
15:55 41.89 41.98 41.85 41.86 33.2K
16:00 41.84 41.88 41.79 41.84 16.2K
16:05 41.85 41.86 41.81 41.85 13.1K
16:10 41.85 41.85 41.75 41.77 17.1K
16:15 41.75 41.94 41.75 41.92 37.2K
16:20 41.92 41.94 41.77 41.83 26.6K
16:25 41.81 41.83 41.67 41.69 41.7K
16:30 41.71 41.73 41.68 41.69 29.5K
16:35 41.70 41.80 41.70 41.70 24.5K
16:40 41.72 41.78 41.70 41.71 71.9K
16:45 41.70 41.73 41.64 41.67 96.3K
16:50 41.68 41.73 41.65 41.72 23.2K
16:55 41.75 41.75 41.75 41.75 455.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available