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 39.77 39.92 39.76 39.89 15.1K
10:05 39.86 40.04 39.78 39.78 17.5K
10:10 39.84 39.84 39.61 39.75 47.6K
10:15 39.75 39.94 39.75 39.81 9.5K
10:20 39.80 39.93 39.75 39.93 6.2K
10:25 39.88 39.91 39.76 39.91 7.5K
10:30 39.95 40.14 39.94 40.07 54.5K
10:35 40.14 40.38 40.14 40.22 11.8K
10:40 40.22 40.30 40.15 40.21 7.8K
10:45 40.16 40.25 40.15 40.20 11.7K
10:50 40.26 40.44 40.21 40.30 57.1K
10:55 40.31 40.43 40.25 40.43 15.9K
11:00 40.41 40.48 40.38 40.41 38.7K
11:05 40.51 40.80 40.51 40.76 29.2K
11:10 40.78 40.79 40.62 40.68 78.1K
11:15 40.66 40.76 40.66 40.75 36.7K
11:20 40.76 40.84 40.72 40.84 23.9K
11:25 40.84 40.88 40.58 40.62 25.6K
11:30 40.61 40.76 40.61 40.71 6.6K
11:35 40.72 40.78 40.71 40.74 12.0K
11:40 40.73 40.74 40.68 40.69 5.9K
11:45 40.65 40.70 40.53 40.53 21.7K
11:50 40.50 40.50 40.32 40.43 9.9K
11:55 40.42 40.49 40.42 40.47 5.6K
12:00 40.46 40.46 40.42 40.46 2.0K
12:05 40.47 40.47 40.44 40.47 2.5K
12:10 40.47 40.50 40.47 40.47 5.5K
12:15 40.47 40.51 40.46 40.47 3.7K
12:20 40.48 40.53 40.48 40.48 2.1K
12:25 40.48 40.51 40.47 40.51 1.8K
12:30 40.51 40.57 40.51 40.57 5.4K
12:35 40.55 40.56 40.51 40.51 1.4K
12:40 40.51 40.83 40.50 40.83 16.5K
12:45 40.82 40.82 40.77 40.80 20.4K
12:50 40.80 40.81 40.79 40.80 4.5K
12:55 40.80 40.89 40.76 40.88 16.7K
13:00 40.87 40.94 40.87 40.90 8.3K
13:05 40.91 40.98 40.91 40.95 10.8K
13:10 40.97 41.05 40.94 41.02 13.8K
13:15 41.02 41.06 41.01 41.03 8.4K
13:20 41.02 41.09 41.02 41.07 4.3K
13:25 41.07 41.12 41.04 41.07 12.0K
13:30 41.08 41.12 41.07 41.08 15.0K
13:35 41.08 41.08 41.03 41.06 4.0K
13:40 41.05 41.05 40.97 41.00 8.2K
13:45 40.98 41.12 40.98 41.12 9.4K
13:50 41.12 41.20 41.10 41.19 18.7K
13:55 41.19 41.25 41.19 41.23 8.6K
14:00 41.23 41.23 41.20 41.20 3.0K
14:05 41.21 41.24 41.15 41.19 23.2K
14:10 41.19 41.19 40.96 40.99 31.9K
14:15 40.99 41.01 40.93 40.94 7.8K
14:20 40.95 40.95 40.89 40.91 8.8K
14:25 40.91 40.91 40.85 40.90 11.5K
14:30 40.89 40.90 40.87 40.89 11.5K
14:35 40.89 40.97 40.85 40.96 13.4K
14:40 40.97 40.97 40.93 40.95 9.2K
14:45 40.95 40.95 40.94 40.95 8.8K
14:50 40.95 41.00 40.95 41.00 7.1K
14:55 41.00 41.00 40.99 41.00 4.7K
15:00 41.00 41.00 40.99 41.00 8.5K
15:05 41.00 41.00 40.90 40.95 9.7K
15:10 40.95 40.95 40.79 40.79 18.0K
15:15 40.79 40.87 40.75 40.83 8.9K
15:20 40.80 40.84 40.80 40.83 6.1K
15:25 40.82 40.85 40.81 40.85 5.5K
15:30 40.86 40.88 40.85 40.88 5.8K
15:35 40.88 40.95 40.88 40.90 7.9K
15:40 40.90 40.98 40.90 40.96 17.8K
15:45 40.96 40.96 40.95 40.95 8.9K
15:50 41.00 41.05 40.99 41.05 62.0K
15:55 41.06 41.09 41.03 41.04 12.4K
16:00 41.05 41.07 41.03 41.06 5.8K
16:05 41.06 41.10 41.06 41.09 6.2K
16:10 41.10 41.18 41.10 41.14 7.4K
16:15 41.19 41.19 41.10 41.14 15.7K
16:20 41.14 41.18 41.08 41.09 28.2K
16:25 41.08 41.13 41.05 41.07 23.0K
16:30 41.06 41.09 41.03 41.05 20.3K
16:35 41.06 41.09 40.99 41.05 27.9K
16:40 41.03 41.09 41.02 41.05 26.7K
16:45 41.05 41.05 41.00 41.03 7.1K
16:50 41.02 41.03 40.80 40.80 32.3K
16:55 40.75 41.06 40.75 41.06 249.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available