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 35.83 35.91 35.40 35.76 23.7K
10:10 35.71 35.71 35.35 35.37 21.3K
10:15 35.32 35.41 35.13 35.31 17.2K
10:20 35.30 35.44 35.15 35.18 31.9K
10:25 35.20 35.45 35.16 35.21 47.9K
10:30 35.20 35.46 35.16 35.39 35.5K
10:35 35.37 35.38 35.19 35.20 7.3K
10:40 35.25 35.30 35.24 35.28 11.9K
10:45 35.25 35.25 35.00 35.05 14.0K
10:50 35.07 35.13 34.98 35.13 10.5K
10:55 35.08 35.12 35.02 35.05 7.0K
11:00 35.05 35.27 35.05 35.18 13.2K
11:05 35.18 35.21 35.09 35.16 8.6K
11:10 35.17 35.27 35.15 35.26 9.5K
11:15 35.26 35.35 35.24 35.26 19.8K
11:20 35.29 35.31 35.25 35.28 7.7K
11:25 35.30 35.41 35.30 35.38 12.1K
11:30 35.38 35.38 35.27 35.32 6.6K
11:35 35.31 35.33 35.26 35.29 4.2K
11:40 35.29 35.31 35.25 35.26 3.7K
11:45 35.28 35.28 35.22 35.26 3.0K
11:50 35.27 35.35 35.26 35.28 3.7K
11:55 35.30 35.33 35.22 35.24 6.1K
12:00 35.26 35.27 35.16 35.16 8.6K
12:05 35.18 35.23 35.15 35.23 5.2K
12:10 35.23 35.23 35.08 35.16 19.3K
12:15 35.16 35.25 35.16 35.25 3.6K
12:20 35.24 35.24 35.20 35.21 4.6K
12:25 35.22 35.23 35.16 35.17 6.1K
12:30 35.18 35.18 35.11 35.14 3.9K
12:35 35.12 35.14 35.08 35.12 4.8K
12:40 35.11 35.16 35.11 35.13 3.4K
12:45 35.14 35.17 35.14 35.17 1.9K
12:50 35.16 35.19 35.13 35.15 5.3K
12:55 35.16 35.20 35.15 35.15 3.6K
13:00 35.18 35.18 35.14 35.14 2.6K
13:05 35.14 35.14 35.02 35.02 4.8K
13:10 35.06 35.07 35.03 35.04 8.9K
13:15 35.06 35.07 34.91 34.95 12.4K
13:20 34.96 34.96 34.87 34.87 5.4K
13:25 34.89 34.93 34.86 34.93 9.4K
13:30 34.94 34.96 34.91 34.96 2.9K
13:35 34.98 34.99 34.90 34.95 21.6K
13:40 34.96 34.98 34.87 34.87 8.6K
13:45 34.90 34.94 34.88 34.94 3.7K
13:50 34.93 34.98 34.83 34.89 28.5K
13:55 34.88 34.98 34.88 34.95 15.4K
14:00 34.96 35.00 34.93 34.99 9.4K
14:05 34.97 35.00 34.88 34.90 10.6K
14:10 34.88 34.92 34.88 34.90 5.1K
14:15 34.92 34.97 34.92 34.97 6.8K
14:20 34.98 34.98 34.90 34.90 6.8K
14:25 34.88 34.95 34.88 34.91 4.3K
14:30 34.89 34.92 34.87 34.87 6.1K
14:35 34.86 34.89 34.86 34.89 3.7K
14:40 34.93 34.94 34.85 34.90 6.3K
14:45 34.87 34.95 34.87 34.92 4.4K
14:50 34.91 34.95 34.91 34.95 4.6K
14:55 34.92 35.10 34.91 35.05 34.7K
15:00 35.05 35.10 35.02 35.07 13.6K
15:05 35.07 35.08 35.01 35.01 5.9K
15:10 35.02 35.04 35.00 35.00 6.1K
15:15 35.00 35.01 34.98 35.01 12.1K
15:20 35.00 35.06 34.86 35.01 95.1K
15:25 35.03 35.11 35.01 35.10 15.4K
15:30 35.09 35.14 35.08 35.11 9.0K
15:35 35.10 35.11 35.07 35.07 7.1K
15:40 35.07 35.08 35.04 35.04 6.9K
15:45 35.04 35.07 35.04 35.07 4.9K
15:50 35.05 35.07 35.05 35.05 4.2K
15:55 35.05 35.05 35.00 35.02 8.2K
16:00 35.01 35.06 34.99 35.05 10.0K
16:05 35.04 35.05 35.00 35.03 6.0K
16:10 35.02 35.20 35.02 35.11 22.2K
16:15 35.08 35.12 35.07 35.09 13.6K
16:20 35.10 35.17 35.10 35.16 11.7K
16:25 35.16 35.23 35.15 35.22 17.8K
16:30 35.21 35.25 35.18 35.19 21.3K
16:35 35.17 35.22 35.11 35.13 34.5K
16:40 35.12 35.20 35.12 35.18 28.3K
16:45 35.18 35.18 35.09 35.15 31.6K
16:50 35.16 35.26 35.15 35.16 37.7K
16:55 35.25 35.25 35.25 35.25 187.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available