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 40.15 40.15 39.82 39.82 1.8K
10:05 39.90 40.01 39.84 39.90 11.7K
10:10 39.90 39.91 39.71 39.74 36.2K
10:15 39.70 39.85 39.68 39.68 47.9K
10:20 39.65 39.67 39.30 39.30 16.4K
10:25 39.31 39.49 39.27 39.41 33.3K
10:30 39.36 39.46 39.23 39.25 14.7K
10:35 39.28 39.28 38.91 38.92 57.7K
10:40 38.92 39.20 38.92 39.06 54.9K
10:45 39.04 39.11 38.89 38.90 11.7K
10:50 38.90 39.00 38.90 38.93 22.4K
10:55 38.92 38.98 38.88 38.92 26.9K
11:00 38.94 38.95 38.80 38.84 29.4K
11:05 38.84 39.00 38.83 39.00 14.2K
11:10 38.95 39.20 38.95 39.18 15.0K
11:15 39.17 39.30 39.13 39.22 16.9K
11:20 39.19 39.27 39.17 39.25 5.8K
11:25 39.23 39.44 39.23 39.38 21.2K
11:30 39.39 39.58 39.34 39.34 13.0K
11:35 39.33 39.34 39.15 39.17 15.8K
11:40 39.12 39.21 39.09 39.18 17.2K
11:45 39.19 39.25 39.17 39.19 11.0K
11:50 39.17 39.35 39.15 39.30 6.9K
11:55 39.33 39.34 39.12 39.13 22.7K
12:00 39.13 39.19 39.04 39.10 22.9K
12:05 39.08 39.14 39.07 39.14 6.8K
12:10 39.11 39.14 39.01 39.05 6.6K
12:15 39.03 39.07 38.92 38.92 11.4K
12:20 38.92 39.04 38.92 39.03 9.6K
12:25 39.03 39.05 38.93 39.05 18.9K
12:30 39.06 39.09 39.01 39.03 59.5K
12:35 39.01 39.09 39.01 39.07 6.6K
12:40 39.07 39.10 39.06 39.08 6.6K
12:45 39.08 39.13 39.06 39.07 7.2K
12:50 39.06 39.09 39.05 39.09 2.5K
12:55 39.05 39.08 39.05 39.08 4.1K
13:00 39.05 39.05 38.87 38.99 76.8K
13:05 38.95 38.99 38.94 38.97 4.0K
13:10 38.95 39.00 38.91 38.93 6.9K
13:15 38.93 38.94 38.91 38.91 14.2K
13:20 38.91 38.92 38.67 38.67 68.4K
13:25 38.67 38.71 38.59 38.68 11.5K
13:30 38.69 38.71 38.66 38.67 6.8K
13:35 38.66 38.68 38.66 38.66 27.5K
13:40 38.66 38.76 38.66 38.73 9.2K
13:45 38.76 38.80 38.73 38.77 6.6K
13:50 38.75 38.75 38.66 38.69 15.7K
13:55 38.69 38.74 38.69 38.71 5.0K
14:00 38.72 38.82 38.72 38.73 11.5K
14:05 38.73 38.76 38.67 38.68 10.7K
14:10 38.69 38.74 38.67 38.74 7.9K
14:15 38.71 38.82 38.71 38.81 11.3K
14:20 38.80 38.84 38.80 38.81 6.8K
14:25 38.81 38.87 38.81 38.85 7.0K
14:30 38.85 38.94 38.85 38.90 8.9K
14:35 38.90 38.97 38.83 38.85 195.1K
14:40 38.86 38.89 38.80 38.84 8.0K
14:45 38.81 38.89 38.80 38.88 51.6K
14:50 38.88 38.90 38.80 38.85 14.5K
14:55 38.88 38.91 38.87 38.90 96.8K
15:00 38.90 39.10 38.87 39.02 94.3K
15:05 39.02 39.07 38.95 39.00 136.9K
15:10 39.00 39.00 38.93 38.93 33.4K
15:15 38.92 38.94 38.81 38.85 25.2K
15:20 38.88 38.97 38.85 38.93 12.6K
15:25 38.93 38.95 38.86 38.89 10.2K
15:30 38.90 38.93 38.86 38.88 9.2K
15:35 38.87 38.90 38.84 38.84 6.5K
15:40 38.85 38.86 38.73 38.79 17.8K
15:45 38.79 38.79 38.72 38.72 8.9K
15:50 38.74 38.74 38.65 38.71 27.4K
15:55 38.70 38.75 38.68 38.70 9.2K
16:00 38.70 38.80 38.69 38.77 25.5K
16:05 38.76 38.83 38.71 38.73 29.6K
16:10 38.76 38.77 38.71 38.72 7.3K
16:15 38.72 38.76 38.72 38.75 10.1K
16:20 38.75 38.77 38.67 38.67 19.9K
16:25 38.67 38.72 38.67 38.69 12.7K
16:30 38.70 38.70 38.61 38.61 16.5K
16:35 38.58 38.67 38.58 38.63 29.1K
16:40 38.58 38.73 38.58 38.70 18.4K
16:45 38.70 38.73 38.65 38.65 22.6K
16:50 38.67 38.68 38.63 38.63 23.1K
16:55 38.63 38.63 38.63 38.63 249.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available