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 39.90 39.96 39.70 39.78 11.7K
10:10 39.84 39.89 39.61 39.84 18.6K
10:15 39.82 40.12 39.82 40.10 222.1K
10:20 40.15 40.26 40.08 40.14 14.2K
10:25 40.14 40.25 40.00 40.08 14.3K
10:30 40.06 40.17 40.05 40.15 11.6K
10:35 40.13 40.20 40.10 40.12 7.8K
10:40 40.11 40.12 40.01 40.07 6.2K
10:45 40.07 40.15 39.99 40.10 14.9K
10:50 40.10 40.14 40.07 40.10 109.7K
10:55 40.10 40.11 40.01 40.01 17.2K
11:00 39.99 40.07 39.90 40.07 12.5K
11:05 40.07 40.23 40.07 40.23 16.3K
11:10 40.25 40.34 40.25 40.28 6.0K
11:15 40.27 40.38 40.27 40.31 7.6K
11:20 40.27 40.32 40.11 40.13 16.0K
11:25 40.12 40.16 40.09 40.13 4.7K
11:30 40.18 40.36 40.18 40.31 60.8K
11:35 40.32 40.54 40.32 40.54 11.7K
11:40 40.52 40.55 40.34 40.40 7.9K
11:45 40.36 40.48 40.36 40.45 6.9K
11:50 40.33 40.33 40.07 40.12 17.5K
11:55 40.15 40.21 40.10 40.11 8.9K
12:00 40.14 40.17 40.10 40.10 8.2K
12:05 40.12 40.16 39.83 39.90 71.8K
12:10 39.90 39.91 39.60 39.61 86.9K
12:15 39.61 39.67 39.45 39.46 89.1K
12:20 39.45 39.72 39.44 39.63 29.4K
12:25 39.67 39.68 39.51 39.55 13.5K
12:30 39.57 39.67 39.53 39.63 52.1K
12:35 39.62 39.64 39.49 39.57 14.9K
12:40 39.53 39.62 39.52 39.55 7.7K
12:45 39.59 39.60 39.54 39.56 6.7K
12:50 39.56 39.65 39.56 39.62 10.0K
12:55 39.66 39.74 39.60 39.61 15.1K
13:00 39.63 39.72 39.63 39.71 5.2K
13:05 39.68 39.74 39.63 39.63 9.5K
13:10 39.63 39.70 39.63 39.66 5.0K
13:15 39.67 39.68 39.61 39.66 7.7K
13:20 39.66 39.70 39.63 39.63 7.6K
13:25 39.66 39.75 39.63 39.73 6.8K
13:30 39.76 39.81 39.74 39.78 6.6K
13:35 39.78 39.83 39.75 39.80 10.6K
13:40 39.83 39.83 39.76 39.78 4.8K
13:45 39.81 39.84 39.72 39.72 39.2K
13:50 39.74 39.83 39.73 39.79 7.0K
13:55 39.82 39.84 39.74 39.74 6.0K
14:00 39.78 39.80 39.57 39.57 14.0K
14:05 39.61 39.62 39.56 39.57 6.2K
14:10 39.55 39.59 39.53 39.55 10.4K
14:15 39.57 39.68 39.57 39.66 10.3K
14:20 39.65 39.69 39.61 39.67 10.1K
14:25 39.69 39.73 39.67 39.69 5.6K
14:30 39.70 39.75 39.65 39.70 13.7K
14:35 39.73 39.77 39.63 39.63 11.7K
14:40 39.66 39.69 39.62 39.62 9.3K
14:45 39.66 39.76 39.65 39.69 10.4K
14:50 39.72 39.83 39.68 39.82 13.1K
14:55 39.81 39.92 39.68 39.68 40.9K
15:00 39.71 39.77 39.65 39.67 9.1K
15:05 39.66 39.70 39.54 39.57 21.5K
15:10 39.55 39.63 39.52 39.60 42.3K
15:15 39.61 39.62 39.54 39.55 11.4K
15:20 39.56 39.59 39.53 39.53 15.6K
15:25 39.53 39.54 39.52 39.52 6.1K
15:30 39.52 39.57 39.52 39.56 10.5K
15:35 39.55 39.60 39.53 39.59 22.2K
15:40 39.57 39.64 39.57 39.62 15.3K
15:45 39.64 39.66 39.62 39.62 12.3K
15:50 39.64 39.66 39.51 39.51 19.6K
15:55 39.51 39.59 39.45 39.47 341.8K
16:00 39.46 39.50 39.30 39.32 25.4K
16:05 39.32 39.42 39.28 39.28 76.8K
16:10 39.29 39.29 39.02 39.04 75.6K
16:15 39.04 39.05 38.96 38.96 37.1K
16:20 38.95 38.97 38.91 38.93 27.1K
16:25 38.96 38.99 38.84 38.87 50.7K
16:30 38.87 38.90 38.81 38.89 23.3K
16:35 38.83 38.87 38.72 38.77 73.8K
16:40 38.77 38.79 38.70 38.73 34.3K
16:45 38.73 38.74 38.62 38.65 49.4K
16:50 38.64 38.67 38.51 38.63 40.9K
16:55 38.52 38.52 38.52 38.52 183.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available