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 40.98 41.38 40.98 41.23 5.7K
10:05 41.34 41.38 41.05 41.10 3.4K
10:10 41.14 41.50 41.04 41.50 11.8K
10:15 41.49 41.61 41.40 41.56 16.9K
10:20 41.54 41.65 41.46 41.53 5.7K
10:25 41.50 41.52 41.02 41.02 16.6K
10:30 41.06 41.30 41.06 41.30 7.4K
10:35 41.22 41.30 41.07 41.19 13.2K
10:40 41.18 41.19 40.99 41.07 15.3K
10:45 41.10 41.10 41.01 41.08 2.1K
10:50 41.09 41.09 41.03 41.03 5.9K
10:55 41.00 41.01 40.92 41.01 7.7K
11:00 40.98 41.06 40.94 40.96 9.5K
11:05 40.98 40.98 40.86 40.91 8.0K
11:10 40.91 41.03 40.91 40.97 8.2K
11:15 40.97 40.99 40.92 40.98 3.8K
11:20 41.00 41.02 40.96 41.02 2.5K
11:25 41.03 41.03 40.92 40.95 2.8K
11:30 40.94 40.98 40.85 40.87 15.3K
11:35 40.85 40.95 40.81 40.95 11.0K
11:40 40.90 40.95 40.86 40.87 12.6K
11:45 40.88 40.88 40.69 40.73 21.1K
11:50 40.70 40.81 40.64 40.81 15.5K
11:55 40.78 40.84 40.78 40.82 3.3K
12:00 40.81 40.81 40.74 40.78 4.7K
12:05 40.76 40.77 40.68 40.74 5.5K
12:10 40.71 40.71 40.68 40.68 2.6K
12:15 40.67 40.68 40.62 40.62 5.5K
12:20 40.64 40.68 40.61 40.64 9.0K
12:25 40.63 40.69 40.59 40.68 7.1K
12:30 40.65 40.68 40.65 40.68 2.8K
12:35 40.69 40.71 40.64 40.65 4.0K
12:40 40.64 40.66 40.61 40.64 4.3K
12:45 40.63 40.63 40.53 40.53 13.3K
12:50 40.55 40.59 40.55 40.55 2.8K
12:55 40.60 40.64 40.58 40.61 7.0K
13:00 40.63 40.63 40.56 40.56 3.2K
13:05 40.55 40.61 40.54 40.55 3.6K
13:10 40.55 40.58 40.45 40.51 29.3K
13:15 40.48 40.61 40.47 40.60 11.0K
13:20 40.59 40.62 40.54 40.54 5.5K
13:25 40.56 40.56 40.51 40.51 3.0K
13:30 40.51 40.54 40.45 40.49 7.4K
13:35 40.50 40.50 40.40 40.40 12.5K
13:40 40.40 40.43 40.34 40.34 9.2K
13:45 40.36 40.38 40.34 40.37 5.1K
13:50 40.38 40.38 40.32 40.36 6.7K
13:55 40.36 40.39 40.32 40.39 4.6K
14:00 40.41 40.45 40.39 40.41 7.1K
14:05 40.41 40.41 40.37 40.38 4.1K
14:10 40.38 40.39 40.34 40.35 3.8K
14:15 40.34 40.35 40.32 40.34 3.7K
14:20 40.35 40.40 40.35 40.40 5.3K
14:25 40.40 40.46 40.39 40.44 6.6K
14:30 40.46 40.50 40.46 40.50 5.2K
14:35 40.49 40.53 40.48 40.51 3.5K
14:40 40.51 40.54 40.49 40.53 4.0K
14:45 40.53 40.55 40.49 40.54 4.6K
14:50 40.55 40.63 40.54 40.59 8.1K
14:55 40.59 40.64 40.58 40.59 5.1K
15:00 40.58 40.61 40.56 40.60 6.6K
15:05 40.59 40.65 40.55 40.65 5.2K
15:10 40.64 40.65 40.61 40.62 4.5K
15:15 40.60 40.62 40.53 40.53 13.5K
15:20 40.54 40.60 40.53 40.60 6.1K
15:25 40.58 40.59 40.57 40.57 1.6K
15:30 40.58 40.58 40.51 40.53 2.0K
15:35 40.52 40.62 40.52 40.57 10.5K
15:40 40.56 40.60 40.56 40.59 3.7K
15:45 40.58 40.59 40.42 40.42 13.5K
15:50 40.42 40.45 40.32 40.32 19.5K
15:55 40.32 40.37 40.30 40.36 11.8K
16:00 40.34 40.38 40.31 40.38 7.2K
16:05 40.38 40.38 40.34 40.35 5.1K
16:10 40.35 40.39 40.34 40.38 15.4K
16:15 40.38 40.38 40.31 40.31 5.3K
16:20 40.31 40.36 40.31 40.32 14.8K
16:25 40.33 40.38 40.30 40.30 22.4K
16:30 40.31 40.42 40.31 40.40 19.2K
16:35 40.39 40.46 40.39 40.40 20.3K
16:40 40.40 40.43 40.39 40.43 8.6K
16:45 40.43 40.43 40.38 40.41 7.9K
16:50 40.41 40.42 40.38 40.38 18.9K
16:55 40.28 40.28 40.28 40.28 118.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available