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 40.59 40.70 40.31 40.31 30.6K
10:05 40.39 40.39 39.82 39.91 8.7K
10:10 39.85 39.85 39.38 39.38 30.3K
10:15 39.42 39.60 39.36 39.60 10.9K
10:20 39.51 39.66 39.51 39.63 12.5K
10:25 39.55 39.60 39.46 39.47 15.5K
10:30 39.48 39.51 39.23 39.41 35.2K
10:35 39.44 39.66 39.39 39.55 28.1K
10:40 39.56 39.67 39.44 39.64 22.7K
10:45 39.59 39.62 39.46 39.51 21.6K
10:50 39.48 39.49 39.25 39.38 51.5K
10:55 39.46 39.79 39.46 39.70 45.4K
11:00 39.70 39.92 39.67 39.92 24.8K
11:05 39.93 39.93 39.80 39.85 37.0K
11:10 39.83 39.83 39.75 39.82 19.4K
11:15 39.84 39.86 39.74 39.80 12.7K
11:20 39.74 39.91 39.74 39.90 13.9K
11:25 39.87 39.91 39.84 39.87 14.5K
11:30 39.84 39.92 39.83 39.84 13.9K
11:35 39.83 39.87 39.74 39.74 13.6K
11:40 39.76 39.79 39.71 39.75 15.0K
11:45 39.73 39.86 39.72 39.84 14.2K
11:50 39.84 39.86 39.76 39.78 17.5K
11:55 39.74 39.79 39.64 39.66 13.3K
12:00 39.68 39.68 39.59 39.61 10.9K
12:05 39.57 39.68 39.57 39.60 18.9K
12:10 39.59 39.68 39.59 39.63 9.4K
12:15 39.61 39.63 39.52 39.57 7.9K
12:20 39.59 39.63 39.50 39.50 23.4K
12:25 39.52 39.52 39.43 39.46 11.7K
12:30 39.43 39.44 39.29 39.33 15.3K
12:35 39.34 39.43 39.33 39.39 21.8K
12:40 39.37 39.39 39.25 39.31 74.8K
12:45 39.25 39.30 39.25 39.28 10.0K
12:50 39.27 39.33 39.24 39.33 10.0K
12:55 39.30 39.32 39.21 39.21 9.3K
13:00 39.23 39.27 39.19 39.24 9.4K
13:05 39.24 39.30 39.22 39.26 10.1K
13:10 39.24 39.29 39.21 39.24 12.8K
13:15 39.23 39.27 39.20 39.23 12.9K
13:20 39.23 39.26 39.19 39.19 7.9K
13:25 39.18 39.30 39.18 39.30 10.2K
13:30 39.29 39.29 39.15 39.17 16.9K
13:35 39.15 39.17 39.12 39.12 14.8K
13:40 39.14 39.14 39.03 39.05 21.2K
13:45 39.04 39.11 39.04 39.11 11.5K
13:50 39.11 39.18 39.06 39.17 19.5K
13:55 39.14 39.21 39.14 39.17 20.6K
14:00 39.16 39.16 39.13 39.16 7.2K
14:05 39.13 39.15 39.01 39.07 25.8K
14:10 39.07 39.17 39.07 39.12 26.9K
14:15 39.13 39.15 39.09 39.13 8.0K
14:20 39.14 39.14 39.06 39.09 14.0K
14:25 39.06 39.13 39.03 39.11 41.5K
14:30 39.11 39.20 39.11 39.18 14.3K
14:35 39.15 39.18 39.11 39.11 62.2K
14:40 39.13 39.13 38.95 38.97 84.5K
14:45 38.96 39.01 38.83 38.83 21.1K
14:50 38.84 38.87 38.76 38.78 45.2K
14:55 38.76 38.86 38.76 38.82 22.7K
15:00 38.83 38.83 38.79 38.79 13.0K
15:05 38.80 38.83 38.76 38.78 23.9K
15:10 38.80 38.87 38.78 38.86 20.5K
15:15 38.87 38.87 38.79 38.79 16.4K
15:20 38.79 38.81 38.75 38.75 13.6K
15:25 38.77 38.79 38.75 38.75 14.3K
15:30 38.73 38.84 38.72 38.83 40.1K
15:35 38.81 38.88 38.78 38.86 39.1K
15:40 38.86 38.98 38.83 38.94 17.8K
15:45 38.97 39.13 38.96 39.02 22.3K
15:50 39.05 39.13 39.05 39.13 10.6K
15:55 39.12 39.16 39.10 39.13 23.3K
16:00 39.16 39.16 39.01 39.04 15.2K
16:05 39.04 39.13 39.03 39.09 30.5K
16:10 39.08 39.17 39.08 39.13 20.9K
16:15 39.11 39.12 39.05 39.05 13.2K
16:20 39.06 39.17 39.05 39.16 20.9K
16:25 39.13 39.15 39.03 39.09 45.1K
16:30 39.08 39.15 39.05 39.12 42.7K
16:35 39.08 39.12 39.03 39.10 62.7K
16:40 39.12 39.12 38.74 38.76 201.0K
16:45 38.76 38.79 38.60 38.63 159.1K
16:50 38.64 38.70 38.61 38.68 43.4K
16:55 38.70 38.70 38.70 38.70 238.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available