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
10:00 41.36 41.39 41.10 41.39 14.0K
10:05 41.44 41.61 41.25 41.61 23.2K
10:10 41.61 41.61 41.27 41.48 30.2K
10:15 41.48 41.52 41.18 41.18 19.8K
10:20 41.20 41.23 41.03 41.18 71.6K
10:25 41.21 41.28 40.83 40.83 83.0K
10:30 40.82 40.82 40.46 40.50 31.1K
10:35 40.50 40.67 40.50 40.55 13.9K
10:40 40.50 40.55 40.35 40.44 18.7K
10:45 40.40 40.40 40.03 40.18 33.1K
10:50 40.21 40.41 40.10 40.30 19.8K
10:55 40.28 40.58 40.28 40.58 14.7K
11:00 40.54 40.57 40.40 40.46 12.3K
11:05 40.49 40.55 40.44 40.51 13.4K
11:10 40.50 40.59 40.50 40.50 12.4K
11:15 40.50 40.53 40.20 40.22 33.5K
11:20 40.21 40.26 40.03 40.07 141.0K
11:25 40.05 40.14 40.00 40.00 17.9K
11:30 40.00 40.02 39.95 39.95 22.2K
11:35 40.00 40.13 39.95 40.13 8.3K
11:40 40.13 40.28 40.13 40.20 29.7K
11:45 40.21 40.26 40.21 40.23 7.4K
11:50 40.18 40.18 39.77 39.80 61.1K
11:55 39.78 39.84 39.72 39.73 19.5K
12:00 39.66 39.69 39.54 39.55 56.6K
12:05 39.53 39.58 39.51 39.51 38.9K
12:10 39.50 39.66 39.50 39.66 22.5K
12:15 39.66 39.83 39.63 39.77 14.3K
12:20 39.77 39.77 39.69 39.69 11.4K
12:25 39.70 39.72 39.44 39.45 50.2K
12:30 39.48 39.57 39.45 39.57 18.3K
12:35 39.55 39.56 39.50 39.56 9.4K
12:40 39.54 39.54 39.42 39.45 16.0K
12:45 39.44 39.46 39.43 39.43 11.8K
12:50 39.43 39.47 39.31 39.33 20.1K
12:55 39.33 39.37 39.27 39.35 37.1K
13:00 39.35 39.44 39.24 39.42 34.9K
13:05 39.43 39.45 39.40 39.43 5.0K
13:10 39.43 39.63 39.43 39.60 15.9K
13:15 39.62 39.64 39.59 39.62 8.9K
13:20 39.61 39.64 39.52 39.52 10.0K
13:25 39.51 39.61 39.51 39.56 12.3K
13:30 39.56 39.61 39.56 39.57 9.6K
13:35 39.57 39.60 39.52 39.60 8.0K
13:40 39.58 39.62 39.55 39.57 5.7K
13:45 39.59 39.59 39.54 39.57 9.0K
13:50 39.58 39.81 39.56 39.81 28.5K
13:55 39.82 39.85 39.65 39.65 18.1K
14:00 39.65 39.67 39.59 39.67 8.7K
14:05 39.65 39.78 39.65 39.78 13.9K
14:10 39.78 39.79 39.77 39.78 8.5K
14:15 39.81 39.81 39.72 39.77 19.0K
14:20 39.77 39.77 39.67 39.69 5.3K
14:25 39.68 39.71 39.67 39.69 6.0K
14:30 39.70 39.74 39.67 39.74 7.5K
14:35 39.74 39.78 39.72 39.73 10.0K
14:40 39.72 39.77 39.64 39.66 10.9K
14:45 39.66 39.74 39.61 39.69 14.5K
14:50 39.69 39.69 39.45 39.48 43.0K
14:55 39.50 39.59 39.50 39.59 9.0K
15:00 39.59 39.59 39.56 39.58 6.7K
15:05 39.59 39.66 39.59 39.64 9.9K
15:10 39.66 39.69 39.62 39.62 14.7K
15:15 39.61 39.61 39.49 39.51 28.6K
15:20 39.50 39.60 39.50 39.59 12.7K
15:25 39.60 39.65 39.55 39.56 32.9K
15:30 39.57 39.57 39.42 39.42 21.6K
15:35 39.42 39.45 39.36 39.41 80.1K
15:40 39.40 39.40 39.32 39.35 12.7K
15:45 39.37 39.37 39.13 39.21 31.1K
15:50 39.22 39.31 39.19 39.27 34.0K
15:55 39.26 39.48 39.25 39.42 38.9K
16:00 39.42 39.48 39.33 39.47 50.0K
16:05 39.47 39.48 39.29 39.34 28.2K
16:10 39.32 39.32 39.20 39.28 85.4K
16:15 39.29 39.33 39.22 39.29 47.1K
16:20 39.27 39.34 39.23 39.24 58.1K
16:25 39.24 39.36 39.23 39.32 61.2K
16:30 39.33 39.39 39.31 39.32 59.9K
16:35 39.40 39.45 39.35 39.37 49.1K
16:40 39.39 39.43 39.33 39.43 53.0K
16:45 39.43 39.50 39.39 39.48 39.3K
16:50 39.48 39.50 39.30 39.49 91.1K
16:55 39.58 39.58 39.58 39.58 226.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available