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 40.96 41.03 40.89 41.03 4.4K
10:05 41.10 41.26 40.82 40.94 23.3K
10:10 40.98 40.98 40.80 40.80 14.9K
10:15 40.80 40.81 40.70 40.72 5.6K
10:20 40.71 40.82 40.70 40.77 3.7K
10:25 40.77 40.89 40.70 40.84 2.9K
10:30 40.79 40.80 40.77 40.78 3.2K
10:35 40.81 40.84 40.71 40.71 3.9K
10:40 40.77 40.90 40.75 40.90 2.9K
10:45 40.86 40.90 40.77 40.81 4.0K
10:50 40.78 40.81 40.78 40.80 2.4K
10:55 40.82 40.82 40.67 40.71 16.8K
11:00 40.71 41.07 40.71 40.99 40.5K
11:05 41.00 41.14 40.98 40.98 15.0K
11:10 40.97 40.97 40.82 40.85 12.8K
11:15 40.87 40.89 40.68 40.69 14.9K
11:20 40.70 40.84 40.70 40.84 30.1K
11:25 40.80 40.80 40.77 40.77 8.7K
11:30 40.76 40.77 40.62 40.62 14.8K
11:35 40.65 40.67 40.64 40.66 2.9K
11:40 40.67 40.68 40.64 40.64 2.9K
11:45 40.68 40.69 40.50 40.55 21.8K
11:50 40.54 40.60 40.53 40.53 6.4K
11:55 40.56 40.59 40.54 40.56 4.4K
12:00 40.54 40.59 40.53 40.53 2.4K
12:05 40.55 40.61 40.54 40.61 2.9K
12:10 40.59 40.62 40.58 40.58 2.8K
12:15 40.61 40.65 40.61 40.64 20.8K
12:20 40.64 40.64 40.58 40.58 4.2K
12:25 40.62 40.65 40.60 40.65 17.7K
12:30 40.66 40.69 40.66 40.66 2.4K
12:35 40.64 40.67 40.62 40.64 2.2K
12:40 40.63 40.63 40.60 40.63 1.0K
12:45 40.61 40.66 40.60 40.60 1.7K
12:50 40.60 40.60 40.58 40.58 0.9K
12:55 40.59 40.59 40.49 40.49 3.6K
13:00 40.49 40.53 40.46 40.53 2.6K
13:05 40.50 40.53 40.50 40.53 0.9K
13:10 40.53 40.53 40.51 40.51 0.2K
13:15 40.52 40.54 40.52 40.54 0.5K
13:20 40.57 40.57 40.56 40.57 1.9K
13:25 40.57 40.57 40.54 40.57 0.7K
13:30 40.57 40.67 40.57 40.65 10.4K
13:35 40.65 40.74 40.65 40.74 8.5K
13:40 40.74 40.76 40.74 40.75 0.8K
13:45 40.74 40.75 40.68 40.71 2.6K
13:50 40.70 40.70 40.68 40.69 1.2K
13:55 40.67 40.70 40.67 40.70 1.2K
14:00 40.71 40.73 40.70 40.73 1.2K
14:05 40.74 40.74 40.70 40.72 0.8K
14:10 40.72 40.73 40.70 40.73 0.7K
14:15 40.73 40.74 40.70 40.74 1.1K
14:20 40.73 40.74 40.69 40.72 1.5K
14:25 40.72 40.73 40.70 40.72 4.3K
14:30 40.72 40.79 40.71 40.79 4.7K
14:35 40.79 40.83 40.76 40.80 10.4K
14:40 40.83 40.84 40.83 40.84 1.0K
14:45 40.82 40.85 40.82 40.85 1.5K
14:50 40.83 40.84 40.72 40.72 4.4K
14:55 40.72 40.72 40.64 40.69 11.6K
15:00 40.68 40.79 40.68 40.75 7.4K
15:05 40.74 40.82 40.74 40.78 8.0K
15:10 40.77 40.80 40.75 40.78 3.1K
15:15 40.75 40.81 40.75 40.77 3.3K
15:20 40.81 40.96 40.77 40.88 28.6K
15:25 40.92 40.93 40.85 40.93 8.4K
15:30 40.99 41.11 40.97 41.04 29.3K
15:35 41.07 41.09 41.03 41.08 6.0K
15:40 41.09 41.15 41.05 41.06 6.9K
15:45 41.06 41.15 41.04 41.07 6.4K
15:50 41.08 41.14 41.02 41.10 20.7K
15:55 41.09 41.13 41.06 41.06 5.7K
16:00 41.06 41.14 41.04 41.04 11.5K
16:05 41.12 41.23 41.10 41.20 11.8K
16:10 41.22 41.22 41.16 41.18 6.4K
16:15 41.15 41.15 41.11 41.12 6.7K
16:20 41.11 41.15 41.10 41.12 5.3K
16:25 41.12 41.13 41.09 41.12 4.8K
16:30 41.15 41.24 41.15 41.19 15.5K
16:35 41.20 41.24 41.17 41.21 16.1K
16:40 41.21 41.24 41.20 41.21 7.4K
16:45 41.20 41.23 41.19 41.22 14.9K
16:50 41.22 41.24 41.20 41.20 20.9K
16:55 41.09 41.09 41.09 41.09 101.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available