Azzas 2154 ON

AZZA3
🏛️ brazil →
27.29
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:05 38.86 39.22 38.86 39.00 32.8K
10:10 39.00 39.42 38.98 39.22 64.5K
10:15 39.26 39.42 39.24 39.39 96.6K
10:20 39.38 39.61 39.38 39.44 80.3K
10:25 39.48 39.94 39.48 39.92 64.9K
10:30 39.95 39.95 39.69 39.73 73.8K
10:35 39.77 39.80 39.72 39.73 16.7K
10:40 39.75 39.96 39.71 39.96 48.4K
10:45 39.92 40.40 39.91 40.40 80.8K
10:50 40.34 40.67 40.34 40.54 76.8K
10:55 40.55 40.55 40.34 40.45 23.1K
11:00 40.43 41.04 40.43 41.04 69.0K
11:05 40.90 40.94 40.63 40.64 114.5K
11:10 40.63 40.63 40.37 40.51 20.3K
11:15 40.56 40.58 40.37 40.49 16.6K
11:20 40.46 40.57 40.43 40.48 27.5K
11:25 40.48 40.51 40.37 40.37 31.6K
11:30 40.40 40.50 40.39 40.45 10.6K
11:35 40.47 40.48 40.42 40.46 7.5K
11:40 40.45 40.46 40.31 40.44 16.6K
11:45 40.43 40.43 40.29 40.39 20.1K
11:50 40.37 40.44 40.31 40.37 29.1K
11:55 40.37 40.37 40.32 40.33 9.6K
12:00 40.34 40.35 40.29 40.31 7.4K
12:05 40.31 40.31 40.25 40.26 42.2K
12:10 40.24 40.31 40.24 40.25 7.0K
12:15 40.24 40.25 40.19 40.25 23.2K
12:20 40.30 40.38 40.23 40.38 20.4K
12:25 40.37 40.38 40.28 40.34 9.1K
12:30 40.34 40.42 40.32 40.41 33.5K
12:35 40.42 40.77 40.42 40.76 21.5K
12:40 40.76 40.79 40.63 40.67 17.0K
12:45 40.65 40.66 40.49 40.51 9.9K
12:50 40.53 40.65 40.53 40.59 13.5K
12:55 40.59 40.80 40.57 40.80 18.8K
13:00 40.80 40.80 40.69 40.69 12.1K
13:05 40.70 40.70 40.65 40.67 7.0K
13:10 40.67 40.69 40.62 40.67 8.7K
13:15 40.66 40.69 40.66 40.67 5.9K
13:20 40.68 40.81 40.65 40.76 69.0K
13:25 40.77 40.83 40.74 40.81 10.6K
13:30 40.78 40.81 40.73 40.75 10.9K
13:35 40.74 40.74 40.58 40.63 12.7K
13:40 40.64 40.65 40.63 40.65 47.4K
13:45 40.72 40.72 40.62 40.67 20.4K
13:50 40.66 40.69 40.52 40.55 13.2K
13:55 40.55 40.59 40.55 40.58 5.3K
14:00 40.57 40.60 40.56 40.60 35.3K
14:05 40.61 40.64 40.55 40.58 13.8K
14:10 40.57 40.58 40.52 40.55 5.7K
14:15 40.54 40.57 40.46 40.54 10.4K
14:20 40.54 40.63 40.54 40.63 5.6K
14:25 40.63 40.65 40.47 40.50 10.1K
14:30 40.51 40.51 40.40 40.40 7.2K
14:35 40.41 40.44 40.40 40.44 7.5K
14:40 40.44 40.48 40.40 40.47 6.9K
14:45 40.47 40.49 40.35 40.39 14.9K
14:50 40.40 40.40 40.32 40.34 6.7K
14:55 40.31 40.33 40.26 40.27 13.4K
15:00 40.29 40.42 40.26 40.40 25.4K
15:05 40.39 40.48 40.39 40.48 18.3K
15:10 40.49 40.68 40.48 40.68 70.7K
15:15 40.69 40.73 40.64 40.64 25.2K
15:20 40.61 40.75 40.61 40.71 30.2K
15:25 40.73 40.89 40.72 40.89 25.4K
15:30 40.84 40.84 40.80 40.81 7.8K
15:35 40.80 40.87 40.77 40.84 17.0K
15:40 40.85 40.97 40.84 40.92 31.3K
15:45 40.92 40.93 40.86 40.89 9.6K
15:50 40.91 40.96 40.88 40.88 34.0K
15:55 40.89 40.96 40.87 40.89 14.0K
16:00 40.87 40.87 40.77 40.82 19.1K
16:05 40.80 40.80 40.69 40.69 26.2K
16:10 40.70 40.75 40.69 40.75 13.5K
16:15 40.73 40.75 40.70 40.74 17.3K
16:20 40.74 40.75 40.63 40.75 32.3K
16:25 40.73 40.82 40.67 40.82 22.1K
16:30 40.81 40.82 40.73 40.77 20.8K
16:35 40.81 40.81 40.64 40.68 24.6K
16:40 40.70 40.70 40.60 40.66 65.6K
16:45 40.66 40.82 40.66 40.82 34.9K
16:50 40.79 40.86 40.71 40.75 230.7K
16:55 40.82 40.82 40.82 40.82 229.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available