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 35.35 35.35 35.10 35.11 4.1K
10:05 35.07 35.07 34.55 34.92 27.7K
10:10 34.91 34.98 34.75 34.83 4.9K
10:15 34.88 35.05 34.83 35.05 19.2K
10:20 35.06 35.21 35.06 35.13 12.9K
10:25 35.10 35.22 35.00 35.22 11.0K
10:30 35.21 35.46 35.21 35.46 40.2K
10:35 35.41 35.62 35.41 35.62 21.2K
10:40 35.64 35.65 35.45 35.45 9.5K
10:45 35.46 35.46 35.30 35.36 7.0K
10:50 35.33 35.35 35.16 35.16 8.6K
10:55 35.16 35.16 35.01 35.12 14.1K
11:00 35.13 35.22 35.13 35.19 3.9K
11:05 35.15 35.21 35.11 35.20 9.4K
11:10 35.20 35.21 34.96 34.98 7.0K
11:15 35.03 35.06 34.98 35.06 4.6K
11:20 35.06 35.06 34.92 34.95 4.9K
11:25 34.96 34.98 34.92 34.98 3.0K
11:30 34.98 34.98 34.90 34.90 4.8K
11:35 34.90 34.90 34.65 34.66 34.6K
11:40 34.65 34.74 34.61 34.67 15.0K
11:45 34.70 34.70 34.56 34.56 9.3K
11:50 34.57 34.58 34.50 34.55 10.4K
11:55 34.57 34.57 34.46 34.53 20.7K
12:00 34.52 34.64 34.50 34.64 11.7K
12:05 34.66 34.75 34.62 34.75 20.4K
12:10 34.73 34.75 34.67 34.67 10.3K
12:15 34.68 34.74 34.65 34.67 7.5K
12:20 34.65 34.71 34.57 34.59 12.0K
12:25 34.63 34.63 34.55 34.58 5.2K
12:30 34.58 34.61 34.56 34.58 4.2K
12:35 34.55 34.60 34.55 34.57 6.3K
12:40 34.57 34.60 34.55 34.56 5.8K
12:45 34.56 34.84 34.55 34.81 12.2K
12:50 34.82 34.85 34.77 34.77 9.7K
12:55 34.77 34.87 34.77 34.78 6.9K
13:00 34.77 34.79 34.66 34.67 7.4K
13:05 34.66 34.70 34.62 34.63 9.6K
13:10 34.61 34.68 34.57 34.67 13.6K
13:15 34.66 34.68 34.59 34.62 9.3K
13:20 34.61 34.65 34.58 34.58 10.3K
13:25 34.60 34.65 34.58 34.62 7.1K
13:30 34.61 34.76 34.61 34.70 10.4K
13:35 34.73 34.88 34.70 34.85 12.2K
13:40 34.87 34.87 34.81 34.83 4.7K
13:45 34.82 34.83 34.76 34.82 5.9K
13:50 34.82 34.86 34.77 34.86 5.0K
13:55 34.87 34.87 34.79 34.79 5.7K
14:00 34.79 34.84 34.78 34.83 3.8K
14:05 34.83 34.87 34.82 34.85 7.1K
14:10 34.83 34.90 34.83 34.89 7.5K
14:15 34.87 34.89 34.83 34.83 5.7K
14:20 34.86 34.94 34.83 34.94 9.1K
14:25 34.95 35.17 34.92 35.11 25.5K
14:30 35.10 35.16 35.07 35.12 9.7K
14:35 35.11 35.13 35.10 35.12 5.8K
14:40 35.11 35.27 35.11 35.27 8.6K
14:45 35.30 35.34 35.26 35.26 12.5K
14:50 35.26 35.31 35.22 35.22 9.7K
14:55 35.19 35.37 35.14 35.34 18.2K
15:00 35.36 35.44 35.29 35.33 40.6K
15:05 35.34 35.36 35.25 35.35 15.7K
15:10 35.36 35.36 35.20 35.20 21.9K
15:15 35.23 35.27 35.20 35.22 33.9K
15:20 35.25 35.25 35.18 35.20 10.0K
15:25 35.24 35.24 35.18 35.19 9.9K
15:30 35.20 35.24 35.18 35.23 12.0K
15:35 35.25 35.28 35.20 35.28 10.4K
15:40 35.28 35.29 35.25 35.26 10.5K
15:45 35.27 35.27 35.22 35.25 16.7K
15:50 35.26 35.32 35.23 35.30 13.0K
15:55 35.32 35.36 35.26 35.30 18.0K
16:00 35.28 35.43 35.28 35.40 17.9K
16:05 35.42 35.45 35.40 35.42 10.4K
16:10 35.45 35.58 35.43 35.50 27.8K
16:15 35.51 35.54 35.50 35.51 10.4K
16:20 35.51 35.54 35.49 35.52 8.4K
16:25 35.52 35.56 35.52 35.54 10.8K
16:30 35.55 35.59 35.50 35.55 17.9K
16:35 35.55 35.57 35.52 35.57 18.6K
16:40 35.56 35.60 35.54 35.60 12.1K
16:45 35.61 35.61 35.51 35.53 22.4K
16:50 35.53 35.65 35.52 35.61 15.3K
16:55 35.61 35.61 35.61 35.61 107.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available