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 33.79 33.99 33.66 33.71 39.8K
10:10 33.71 34.23 33.69 34.16 74.2K
10:15 34.13 34.19 33.93 33.97 46.5K
10:20 33.93 34.00 33.84 33.90 24.5K
10:25 33.86 33.92 33.72 33.72 33.0K
10:30 33.79 33.87 33.70 33.85 32.9K
10:35 33.83 33.97 33.72 33.73 33.4K
10:40 33.75 33.86 33.72 33.83 6.9K
10:45 33.80 33.83 33.51 33.63 59.3K
10:50 33.61 33.68 33.52 33.62 13.6K
10:55 33.62 33.75 33.60 33.61 51.8K
11:00 33.61 33.95 33.61 33.87 75.8K
11:05 33.84 33.92 33.78 33.82 11.4K
11:10 33.81 33.82 33.72 33.73 13.5K
11:15 33.73 33.84 33.55 33.59 92.4K
11:20 33.60 33.69 33.55 33.57 55.3K
11:25 33.57 33.58 33.45 33.52 43.3K
11:30 33.51 33.63 33.50 33.63 13.2K
11:35 33.62 33.83 33.62 33.79 36.7K
11:40 33.81 33.82 33.70 33.76 19.4K
11:45 33.74 33.90 33.74 33.86 60.1K
11:50 33.86 33.88 33.75 33.75 9.0K
11:55 33.75 33.78 33.66 33.69 9.4K
12:00 33.68 33.70 33.65 33.69 11.5K
12:05 33.69 33.94 33.68 33.94 16.3K
12:10 33.95 33.95 33.88 33.91 17.7K
12:15 33.87 34.05 33.87 34.05 15.5K
12:20 34.03 34.08 33.98 34.02 10.9K
12:25 34.04 34.07 33.93 34.02 54.0K
12:30 34.02 34.04 33.90 33.94 8.9K
12:35 33.91 33.99 33.89 33.96 11.2K
12:40 33.96 34.02 33.91 33.92 7.3K
12:45 33.94 34.09 33.92 34.04 19.8K
12:50 34.03 34.14 34.03 34.04 18.3K
12:55 34.06 34.18 34.03 34.10 34.7K
13:00 34.07 34.18 34.02 34.14 15.6K
13:05 34.12 34.15 34.08 34.10 9.7K
13:10 34.06 34.10 33.94 33.95 24.5K
13:15 33.93 34.00 33.90 33.95 21.1K
13:20 33.93 34.03 33.93 33.98 13.5K
13:25 33.97 34.09 33.97 34.08 9.1K
13:30 34.05 34.08 34.02 34.06 9.8K
13:35 34.04 34.07 33.99 34.06 11.3K
13:40 34.06 34.08 33.98 33.98 24.6K
13:45 33.96 33.99 33.91 33.96 9.6K
13:50 33.95 33.98 33.90 33.90 8.5K
13:55 33.90 34.02 33.89 34.02 11.1K
14:00 34.01 34.13 33.99 34.07 14.7K
14:05 34.06 34.16 34.04 34.11 19.5K
14:10 34.11 34.13 34.01 34.01 19.4K
14:15 34.01 34.03 33.94 33.97 19.1K
14:20 33.94 33.96 33.85 33.94 9.7K
14:25 33.91 33.96 33.91 33.93 6.5K
14:30 33.96 34.01 33.91 33.95 10.2K
14:35 33.97 33.98 33.79 33.79 69.9K
14:40 33.78 33.82 33.72 33.76 31.7K
14:45 33.73 33.81 33.73 33.79 9.6K
14:50 33.79 33.87 33.76 33.87 11.6K
14:55 33.84 33.91 33.83 33.90 14.9K
15:00 33.88 33.99 33.86 33.95 19.9K
15:05 33.95 34.00 33.95 33.98 14.7K
15:10 33.97 34.03 33.96 33.98 12.2K
15:15 33.98 34.04 33.96 34.03 15.3K
15:20 34.03 34.06 34.00 34.02 9.8K
15:25 34.00 34.08 34.00 34.08 13.3K
15:30 34.07 34.14 34.05 34.10 19.7K
15:35 34.09 34.16 34.05 34.11 45.6K
15:40 34.08 34.18 34.06 34.16 22.6K
15:45 34.16 34.44 34.16 34.44 37.1K
15:50 34.43 34.62 34.42 34.52 79.4K
15:55 34.49 34.56 34.37 34.38 95.6K
16:00 34.36 34.39 34.09 34.13 305.1K
16:05 34.08 34.10 33.84 33.85 70.5K
16:10 33.85 33.86 33.79 33.81 36.3K
16:15 33.80 33.88 33.74 33.76 74.0K
16:20 33.77 33.84 33.75 33.83 69.7K
16:25 33.82 33.95 33.76 33.93 65.4K
16:30 33.93 34.19 33.92 34.19 57.1K
16:35 34.17 34.24 34.09 34.17 52.4K
16:40 34.14 34.21 34.14 34.20 17.9K
16:45 34.18 34.22 34.10 34.12 36.6K
16:50 34.14 34.19 34.11 34.17 27.6K
16:55 34.34 34.34 34.34 34.34 300.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available