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 41.02 41.02 40.80 40.92 82.9K
10:10 40.80 41.00 40.66 40.91 88.8K
10:15 40.90 40.93 40.66 40.85 105.5K
10:20 40.87 41.86 40.87 41.83 62.3K
10:25 41.80 41.84 41.50 41.78 34.5K
10:30 41.78 42.72 41.78 42.72 136.7K
10:35 42.71 42.85 42.55 42.64 90.6K
10:40 42.67 42.83 42.61 42.61 33.6K
10:45 42.60 42.64 42.42 42.42 36.9K
10:50 42.44 42.60 42.40 42.45 20.6K
10:55 42.41 42.64 42.41 42.60 13.9K
11:00 42.64 42.98 42.63 42.84 45.1K
11:05 42.94 43.18 42.90 43.10 87.0K
11:10 43.13 43.33 43.13 43.27 56.3K
11:15 43.29 43.31 42.95 42.96 41.9K
11:20 42.98 43.13 42.89 43.09 64.1K
11:25 43.09 43.14 42.93 42.97 109.8K
11:30 42.97 43.05 42.92 42.92 21.1K
11:35 42.91 42.92 42.30 42.35 70.9K
11:40 42.33 42.40 41.97 41.97 93.1K
11:45 41.96 42.30 41.96 42.27 138.1K
11:50 42.25 42.51 42.25 42.47 23.2K
11:55 42.47 42.64 42.45 42.62 16.2K
12:00 42.62 42.77 42.59 42.77 29.1K
12:05 42.78 42.96 42.66 42.71 57.7K
12:10 42.72 43.70 42.72 43.70 201.2K
12:20 43.70 43.70 43.36 43.36 300.7K
12:25 43.33 43.36 43.20 43.31 32.0K
12:30 43.33 43.65 43.31 43.61 38.8K
12:35 43.61 43.62 43.31 43.43 61.1K
12:40 43.44 43.50 43.38 43.40 34.2K
12:45 43.37 43.39 43.23 43.27 57.9K
12:50 43.34 43.38 43.19 43.24 37.1K
12:55 43.22 43.24 43.07 43.16 26.1K
13:00 43.16 43.16 42.95 42.95 27.6K
13:05 42.95 43.00 42.82 42.88 37.5K
13:10 42.88 43.10 42.86 43.09 17.5K
13:15 43.10 43.10 42.91 42.93 12.8K
13:20 42.93 43.00 42.88 42.88 13.4K
13:25 42.87 42.93 42.86 42.90 12.3K
13:30 42.89 42.92 42.80 42.80 12.6K
13:35 42.82 42.94 42.75 42.88 22.1K
13:40 42.89 43.09 42.87 43.00 38.9K
13:45 42.98 43.22 42.98 43.09 30.7K
13:50 43.09 43.10 43.01 43.03 14.5K
13:55 43.05 43.18 43.00 43.13 39.8K
14:00 43.11 43.13 43.06 43.13 12.9K
14:05 43.13 43.40 43.11 43.35 51.0K
14:10 43.38 43.39 43.30 43.31 15.1K
14:15 43.30 43.38 43.24 43.35 34.1K
14:20 43.36 43.39 43.21 43.28 42.5K
14:25 43.30 43.30 43.25 43.30 30.2K
14:30 43.30 43.40 43.29 43.35 39.8K
14:35 43.37 43.37 43.16 43.17 54.2K
14:40 43.16 43.30 43.13 43.15 259.7K
14:45 43.11 43.18 43.03 43.16 52.0K
14:50 43.15 43.18 43.02 43.06 20.0K
14:55 43.05 43.15 42.95 43.15 76.2K
15:00 43.10 43.10 43.06 43.10 19.2K
15:05 43.08 43.10 43.08 43.10 38.2K
15:10 43.10 43.10 43.01 43.05 14.6K
15:15 43.04 43.04 42.86 42.89 32.1K
15:20 42.89 42.96 42.85 42.94 32.7K
15:25 43.00 43.00 42.93 42.98 11.7K
15:30 42.96 42.99 42.95 42.96 12.4K
15:35 42.96 43.18 42.96 43.07 32.0K
15:40 43.07 43.07 43.03 43.03 6.7K
15:45 43.04 43.09 43.03 43.07 15.7K
15:50 43.09 43.09 42.92 42.96 19.3K
15:55 42.96 42.99 42.93 42.96 10.3K
16:00 42.98 42.99 42.80 42.82 48.2K
16:05 42.82 42.85 42.73 42.77 38.7K
16:10 42.79 42.87 42.78 42.86 16.5K
16:15 42.86 42.87 42.76 42.78 14.5K
16:20 42.78 42.84 42.70 42.82 31.5K
16:25 42.83 42.92 42.81 42.89 29.5K
16:30 42.89 42.89 42.65 42.74 69.8K
16:35 42.73 42.90 42.73 42.87 54.0K
16:40 42.88 43.12 42.86 43.09 59.8K
16:45 43.08 43.25 43.06 43.22 84.6K
16:50 43.21 43.21 42.80 43.07 25.5K
16:55 43.00 43.00 43.00 43.00 262.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available