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 41.27 41.27 40.71 40.76 11.8K
10:10 40.88 41.11 40.87 41.10 23.0K
10:15 41.08 41.08 40.95 41.04 5.2K
10:20 41.05 41.14 40.83 41.12 23.4K
10:25 41.11 41.19 41.06 41.09 11.8K
10:30 41.14 41.14 41.00 41.00 1.4K
10:35 41.00 41.11 40.98 41.11 5.8K
10:40 41.06 41.13 41.03 41.05 7.3K
10:45 41.07 41.11 40.93 41.09 13.5K
10:50 41.04 41.21 40.91 41.03 35.9K
10:55 41.02 41.10 41.01 41.07 3.8K
11:00 41.10 41.10 40.96 40.97 21.9K
11:05 40.96 41.10 40.91 40.91 46.4K
11:10 40.91 40.98 40.90 40.98 51.6K
11:15 40.99 41.05 40.99 41.00 21.8K
11:20 40.99 41.02 40.90 40.93 15.9K
11:25 40.93 40.93 40.75 40.76 62.6K
11:30 40.82 40.82 40.60 40.67 42.4K
11:35 40.66 40.71 40.45 40.47 50.1K
11:40 40.46 40.46 40.28 40.34 27.0K
11:45 40.37 40.56 40.32 40.55 24.3K
11:50 40.59 40.59 40.20 40.22 91.0K
11:55 40.22 40.22 40.14 40.14 9.7K
12:00 40.17 40.18 40.00 40.18 33.6K
12:05 40.11 40.20 39.90 39.90 110.3K
12:10 39.91 39.95 39.85 39.92 33.7K
12:15 39.95 39.96 39.86 39.89 76.5K
12:20 39.90 39.96 39.74 39.77 64.7K
12:25 39.78 39.88 39.77 39.81 54.2K
12:30 39.84 39.88 39.80 39.83 10.3K
12:35 39.86 39.95 39.84 39.94 215.4K
12:40 39.93 40.00 39.90 39.91 20.7K
12:45 39.94 40.03 39.90 39.99 12.0K
12:50 39.98 40.00 39.96 39.98 36.0K
12:55 39.98 40.08 39.98 40.00 11.9K
13:00 40.06 40.14 39.99 40.09 11.5K
13:05 40.12 40.12 40.00 40.02 16.2K
13:10 40.03 40.16 40.01 40.16 10.7K
13:15 40.17 40.24 40.05 40.17 22.6K
13:20 40.17 40.33 40.17 40.26 26.0K
13:25 40.27 40.42 40.27 40.27 45.0K
13:30 40.29 40.35 40.25 40.25 7.6K
13:35 40.21 40.27 40.19 40.27 11.4K
13:40 40.26 40.32 40.25 40.30 11.2K
13:45 40.27 40.35 40.27 40.33 18.7K
13:50 40.32 40.37 40.30 40.30 191.7K
13:55 40.30 40.37 40.29 40.33 63.3K
14:00 40.30 40.53 40.30 40.52 66.0K
14:05 40.52 40.73 40.49 40.72 39.5K
14:10 40.71 40.79 40.66 40.72 54.6K
14:15 40.72 40.80 40.72 40.79 7.2K
14:20 40.77 40.84 40.73 40.82 27.7K
14:25 40.83 40.86 40.75 40.78 11.5K
14:30 40.79 40.82 40.73 40.77 12.0K
14:35 40.75 40.79 40.68 40.79 11.9K
14:40 40.77 40.82 40.60 40.63 73.5K
14:45 40.59 40.63 40.50 40.58 10.5K
14:50 40.58 40.58 40.36 40.37 26.8K
14:55 40.36 40.44 40.34 40.34 16.5K
15:00 40.34 40.43 40.34 40.39 9.0K
15:05 40.39 40.47 40.38 40.41 12.5K
15:10 40.43 40.49 40.31 40.35 42.5K
15:15 40.37 40.45 40.31 40.41 28.1K
15:20 40.35 40.43 40.32 40.40 14.9K
15:25 40.37 40.39 40.31 40.35 8.6K
15:30 40.35 40.38 40.27 40.36 33.6K
15:35 40.38 40.48 40.35 40.42 85.9K
15:40 40.40 40.48 40.39 40.43 15.9K
15:45 40.42 40.45 40.30 40.37 43.9K
15:50 40.40 40.45 40.34 40.42 22.1K
15:55 40.45 40.54 40.41 40.51 22.7K
16:00 40.53 40.61 40.53 40.55 16.5K
16:05 40.54 40.58 40.50 40.51 7.9K
16:10 40.53 40.56 40.49 40.50 99.0K
16:15 40.49 40.52 40.35 40.40 21.5K
16:20 40.38 40.39 40.28 40.29 9.1K
16:25 40.27 40.31 40.26 40.27 40.4K
16:30 40.26 40.36 40.24 40.34 98.2K
16:35 40.32 40.45 40.30 40.42 36.1K
16:40 40.42 40.44 40.39 40.43 15.0K
16:45 40.42 40.45 40.38 40.38 25.2K
16:50 40.44 40.55 40.41 40.48 27.5K
16:55 40.68 40.68 40.68 40.68 222.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available