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
10:05 35.95 35.97 35.77 35.88 32.3K
10:10 35.87 35.96 35.72 35.89 38.2K
10:15 35.94 36.00 35.82 35.82 8.8K
10:20 35.82 35.88 35.77 35.87 3.2K
10:25 35.79 35.79 35.52 35.54 6.8K
10:30 35.59 35.66 35.44 35.54 10.2K
10:35 35.50 35.50 35.39 35.45 6.8K
10:40 35.39 35.39 35.20 35.20 40.5K
10:45 35.13 35.22 35.13 35.15 11.0K
10:50 35.16 35.26 35.13 35.26 6.7K
10:55 35.24 35.25 35.11 35.22 14.0K
11:00 35.22 35.29 35.22 35.24 5.4K
11:05 35.25 35.25 35.14 35.14 10.0K
11:10 35.10 35.23 35.06 35.23 9.6K
11:15 35.24 35.27 35.11 35.15 9.4K
11:20 35.16 35.47 35.14 35.46 23.2K
11:25 35.44 35.49 35.37 35.37 10.3K
11:30 35.36 35.36 35.30 35.32 7.3K
11:35 35.30 35.31 35.08 35.08 46.1K
11:40 35.08 35.10 35.00 35.00 158.4K
11:45 35.00 35.17 34.88 35.14 52.6K
11:50 35.15 35.17 35.11 35.11 6.1K
11:55 35.11 35.19 35.11 35.11 9.6K
12:00 35.11 35.30 35.11 35.27 31.1K
12:05 35.27 35.31 35.25 35.30 3.5K
12:10 35.30 35.30 35.22 35.22 3.3K
12:15 35.22 35.24 35.17 35.18 5.4K
12:20 35.19 35.22 35.17 35.21 4.0K
12:25 35.21 35.21 35.14 35.19 3.2K
12:30 35.19 35.23 35.16 35.17 4.7K
12:35 35.15 35.15 35.10 35.12 14.8K
12:40 35.13 35.25 35.13 35.22 6.9K
12:45 35.23 35.23 35.17 35.17 3.6K
12:50 35.18 35.22 35.18 35.22 2.2K
12:55 35.20 35.21 35.18 35.18 5.8K
13:00 35.11 35.16 35.11 35.15 25.8K
13:05 35.16 35.19 35.13 35.17 5.5K
13:10 35.18 35.19 35.14 35.14 4.0K
13:15 35.13 35.16 35.13 35.16 2.5K
13:20 35.15 35.17 35.14 35.16 4.1K
13:25 35.16 35.16 35.14 35.16 2.5K
13:30 35.14 35.16 35.11 35.12 4.5K
13:35 35.12 35.13 35.10 35.10 4.4K
13:40 35.11 35.14 35.11 35.13 6.2K
13:45 35.12 35.13 35.10 35.13 16.5K
13:50 35.12 35.13 35.10 35.10 20.6K
13:55 35.10 35.14 35.10 35.12 32.8K
14:00 35.13 35.22 35.13 35.17 8.3K
14:05 35.21 35.25 35.18 35.25 9.0K
14:10 35.22 35.33 35.20 35.28 12.0K
14:15 35.28 35.29 35.22 35.29 9.7K
14:20 35.30 35.36 35.27 35.35 8.7K
14:25 35.35 35.36 35.32 35.33 5.4K
14:30 35.33 35.37 35.33 35.36 5.7K
14:35 35.35 35.51 35.35 35.51 8.8K
14:40 35.49 35.55 35.40 35.48 22.3K
14:45 35.52 35.56 35.52 35.53 4.6K
14:50 35.52 35.54 35.51 35.54 6.5K
14:55 35.55 35.59 35.52 35.58 5.0K
15:00 35.55 35.63 35.55 35.62 10.0K
15:05 35.64 35.93 35.61 35.93 105.5K
15:10 35.93 36.15 35.92 36.10 61.5K
15:15 36.10 36.22 36.02 36.05 116.9K
15:20 36.05 36.15 36.03 36.03 14.9K
15:25 36.05 36.05 35.92 35.96 29.5K
15:30 35.94 35.97 35.81 35.81 14.0K
15:35 35.78 35.81 35.72 35.80 28.9K
15:40 35.80 35.82 35.75 35.78 8.0K
15:45 35.79 36.05 35.79 36.05 40.2K
15:50 36.08 36.10 36.03 36.09 6.9K
15:55 36.07 36.18 36.07 36.14 8.0K
16:00 36.16 36.22 36.16 36.20 33.2K
16:05 36.21 36.21 36.04 36.07 17.5K
16:10 36.06 36.08 36.05 36.05 5.7K
16:15 36.06 36.07 36.03 36.03 9.6K
16:20 36.02 36.11 36.02 36.11 17.1K
16:25 36.10 36.11 36.07 36.09 6.0K
16:30 36.09 36.10 36.03 36.06 22.8K
16:35 36.08 36.14 36.04 36.12 16.6K
16:40 36.10 36.11 36.05 36.07 11.2K
16:45 36.07 36.08 36.04 36.07 13.3K
16:50 36.07 36.20 36.06 36.20 28.6K
16:55 36.20 36.21 36.20 36.21 133.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available