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 32.90 33.29 32.72 32.83 15.3K
10:05 32.82 32.92 32.80 32.81 2.1K
10:10 32.92 33.09 32.77 32.98 17.5K
10:15 33.00 33.16 33.00 33.15 18.3K
10:20 33.15 33.42 33.15 33.32 43.3K
10:25 33.32 33.58 33.32 33.55 50.4K
10:30 33.50 33.54 33.28 33.31 18.9K
10:35 33.35 33.36 33.28 33.30 9.6K
10:40 33.30 33.34 33.28 33.30 6.9K
10:45 33.31 33.33 33.29 33.32 4.7K
10:50 33.30 33.42 33.30 33.36 31.7K
10:55 33.33 33.37 33.25 33.27 10.7K
11:00 33.30 33.32 33.22 33.23 29.2K
11:05 33.26 33.28 33.21 33.21 3.7K
11:10 33.20 33.22 33.18 33.21 1.1K
11:15 33.16 33.20 33.11 33.11 8.9K
11:20 33.13 33.15 33.08 33.08 12.7K
11:25 33.08 33.16 33.08 33.13 15.7K
11:30 33.13 33.22 33.12 33.17 6.9K
11:35 33.20 33.30 33.20 33.30 10.8K
11:40 33.29 33.49 33.29 33.42 18.3K
11:45 33.40 33.40 33.31 33.34 1.9K
11:50 33.36 33.57 33.33 33.56 29.9K
11:55 33.53 33.57 33.53 33.56 6.0K
12:00 33.57 33.64 33.57 33.62 15.6K
12:05 33.61 34.02 33.60 34.02 126.1K
12:10 34.04 34.05 33.91 33.99 29.8K
12:15 33.97 34.01 33.94 33.98 6.4K
12:20 33.98 33.99 33.93 33.97 14.6K
12:25 33.94 33.96 33.86 33.88 11.1K
12:30 33.88 33.88 33.83 33.84 3.3K
12:35 33.85 33.87 33.73 33.74 9.8K
12:40 33.73 33.75 33.61 33.62 12.3K
12:45 33.68 33.68 33.56 33.56 13.1K
12:50 33.56 33.63 33.45 33.63 25.7K
12:55 33.61 33.67 33.59 33.63 6.8K
13:00 33.63 33.79 33.62 33.77 29.1K
13:05 33.77 33.78 33.73 33.73 2.7K
13:10 33.74 33.74 33.63 33.69 3.3K
13:15 33.68 33.79 33.68 33.73 7.1K
13:20 33.73 33.78 33.70 33.70 16.3K
13:25 33.69 33.71 33.66 33.67 7.3K
13:30 33.71 33.72 33.61 33.65 11.3K
13:35 33.63 33.67 33.61 33.62 10.1K
13:40 33.65 33.70 33.56 33.64 26.5K
13:45 33.71 33.71 33.60 33.62 9.0K
13:50 33.60 33.65 33.32 33.33 18.9K
13:55 33.34 33.58 33.32 33.53 106.1K
14:00 33.53 33.58 33.41 33.45 11.8K
14:05 33.44 33.45 33.36 33.44 7.3K
14:10 33.46 33.57 33.41 33.54 11.6K
14:15 33.52 33.57 33.47 33.48 10.9K
14:20 33.48 33.61 33.46 33.61 98.3K
14:25 33.61 33.62 33.54 33.57 5.9K
14:30 33.58 33.63 33.56 33.61 10.7K
14:35 33.61 33.64 33.60 33.60 5.9K
14:40 33.60 33.68 33.60 33.66 11.3K
14:45 33.66 33.77 33.66 33.73 7.6K
14:50 33.75 33.76 33.71 33.72 5.6K
14:55 33.71 33.76 33.70 33.71 6.6K
15:00 33.75 33.76 33.69 33.73 19.3K
15:05 33.70 33.74 33.66 33.71 8.7K
15:10 33.74 33.76 33.68 33.70 6.3K
15:15 33.69 33.74 33.69 33.74 8.1K
15:20 33.72 33.86 33.71 33.81 20.1K
15:25 33.81 33.93 33.81 33.90 11.0K
15:30 33.90 33.92 33.86 33.87 11.3K
15:35 33.87 33.89 33.81 33.86 20.0K
15:40 33.86 33.90 33.86 33.89 9.1K
15:45 33.90 33.95 33.88 33.89 12.9K
15:50 33.90 33.93 33.86 33.86 13.0K
15:55 33.85 33.94 33.85 33.86 13.0K
16:00 33.86 33.90 33.86 33.89 10.0K
16:05 33.90 33.92 33.87 33.90 12.8K
16:10 33.90 33.91 33.87 33.89 8.2K
16:15 33.89 33.91 33.74 33.75 15.7K
16:20 33.75 33.79 33.72 33.75 9.2K
16:25 33.74 33.76 33.61 33.69 30.7K
16:30 33.69 33.73 33.67 33.67 12.4K
16:35 33.67 33.89 33.63 33.89 87.6K
16:40 33.85 34.11 33.85 34.07 110.8K
16:45 34.10 34.10 33.94 33.94 19.6K
16:50 33.93 34.11 33.90 34.05 32.2K
16:55 34.00 34.00 34.00 34.00 268.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available