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 39.26 39.34 39.11 39.24 42.4K
10:10 39.24 39.25 38.80 38.89 74.8K
10:15 38.89 39.15 38.83 39.15 20.9K
10:20 39.19 39.19 38.94 39.10 101.4K
10:25 39.14 39.30 39.14 39.22 34.3K
10:30 39.21 39.50 39.21 39.34 113.2K
10:35 39.35 39.44 39.25 39.39 36.0K
10:40 39.39 39.60 39.35 39.47 86.1K
10:45 39.41 39.60 39.41 39.44 33.9K
10:50 39.43 39.56 39.42 39.53 10.8K
10:55 39.57 39.57 39.44 39.45 10.2K
11:00 39.44 39.46 39.21 39.27 54.1K
11:05 39.26 39.27 39.18 39.24 9.3K
11:10 39.23 39.24 39.17 39.21 9.0K
11:15 39.21 39.26 39.09 39.09 12.6K
11:20 39.08 39.26 39.04 39.22 17.5K
11:25 39.22 39.40 39.22 39.39 17.0K
11:30 39.34 39.60 39.33 39.56 30.6K
11:35 39.57 39.88 39.57 39.80 54.5K
11:40 39.80 39.84 39.79 39.84 21.7K
11:45 39.86 39.91 39.81 39.89 24.2K
11:50 39.86 39.88 39.83 39.85 20.0K
11:55 39.86 39.88 39.73 39.79 22.0K
12:00 39.80 39.91 39.75 39.90 25.9K
12:05 39.90 40.03 39.89 39.99 47.8K
12:10 40.01 40.27 40.01 40.24 19.4K
12:15 40.27 40.40 40.15 40.40 23.0K
12:20 40.42 40.50 40.40 40.49 34.2K
12:25 40.51 40.57 40.47 40.50 17.3K
12:30 40.50 40.51 40.42 40.43 16.3K
12:35 40.45 40.48 40.43 40.47 12.8K
12:40 40.47 40.52 40.45 40.48 8.1K
12:45 40.51 40.67 40.48 40.67 26.8K
12:50 40.71 40.82 40.64 40.72 41.8K
12:55 40.72 40.82 40.63 40.67 16.6K
13:00 40.66 40.68 40.48 40.48 29.6K
13:05 40.48 40.48 40.35 40.37 21.7K
13:10 40.37 40.49 40.31 40.35 102.8K
13:15 40.39 40.39 40.30 40.30 17.2K
13:20 40.26 40.29 40.16 40.19 23.7K
13:25 40.20 40.25 40.13 40.17 171.6K
13:30 40.18 40.22 40.10 40.20 34.8K
13:35 40.17 40.21 40.17 40.19 23.8K
13:40 40.18 40.24 40.18 40.22 9.9K
13:45 40.23 40.28 40.20 40.28 93.7K
13:50 40.27 40.44 40.27 40.37 55.9K
13:55 40.37 40.50 40.34 40.39 25.4K
14:00 40.38 40.44 40.35 40.42 13.6K
14:05 40.45 40.54 40.44 40.52 10.0K
14:10 40.54 40.58 40.49 40.55 16.5K
14:15 40.59 40.59 40.44 40.52 39.7K
14:20 40.49 40.61 40.48 40.61 10.2K
14:25 40.59 40.66 40.59 40.66 11.2K
14:30 40.68 40.70 40.59 40.59 24.8K
14:35 40.62 40.62 40.60 40.61 9.5K
14:40 40.63 40.67 40.58 40.58 16.7K
14:45 40.58 40.60 40.49 40.52 12.8K
14:50 40.55 40.66 40.55 40.63 9.7K
14:55 40.67 40.79 40.64 40.74 18.8K
15:00 40.74 40.79 40.72 40.73 16.5K
15:05 40.76 40.76 40.72 40.74 13.9K
15:10 40.74 41.10 40.73 41.10 125.8K
15:15 41.10 41.13 40.98 41.10 83.7K
15:20 41.09 41.20 41.07 41.07 59.8K
15:25 41.07 41.07 40.97 40.98 25.9K
15:30 40.98 41.00 40.86 40.88 25.1K
15:35 40.88 40.88 40.85 40.85 71.1K
15:40 40.85 40.87 40.55 40.55 54.7K
15:45 40.55 40.71 40.54 40.56 18.0K
15:50 40.56 40.63 40.47 40.61 38.9K
15:55 40.61 40.69 40.56 40.69 40.5K
16:00 40.77 40.85 40.74 40.82 62.8K
16:05 40.82 40.90 40.76 40.83 20.9K
16:10 40.87 40.98 40.84 40.92 48.7K
16:15 40.94 41.04 40.86 40.99 83.9K
16:20 40.97 40.99 40.64 40.66 59.7K
16:25 40.66 40.73 40.56 40.59 40.9K
16:30 40.59 40.63 40.54 40.56 38.4K
16:35 40.60 40.61 40.52 40.54 44.5K
16:40 40.55 40.61 40.50 40.53 60.6K
16:45 40.57 40.58 40.46 40.51 79.7K
16:50 40.48 40.57 40.29 40.57 86.4K
16:55 40.37 40.37 40.37 40.37 237.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available