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 33.51 33.74 33.42 33.52 31.1K
10:05 33.62 33.62 33.31 33.47 12.2K
10:10 33.42 33.61 33.35 33.61 29.6K
10:15 33.62 33.62 33.41 33.48 50.2K
10:20 33.47 33.54 33.41 33.41 14.0K
10:25 33.41 33.43 33.35 33.39 25.9K
10:30 33.40 33.41 33.34 33.40 18.5K
10:35 33.40 33.46 33.16 33.27 33.2K
10:40 33.27 33.33 33.19 33.21 27.9K
10:45 33.19 33.29 33.19 33.28 12.7K
10:50 33.30 33.47 33.28 33.43 15.7K
10:55 33.43 33.45 33.32 33.32 6.3K
11:00 33.35 33.36 33.28 33.31 11.9K
11:05 33.32 33.46 33.32 33.41 22.6K
11:10 33.41 33.41 33.28 33.32 6.1K
11:15 33.30 33.30 33.25 33.27 8.0K
11:20 33.26 33.26 33.19 33.20 15.6K
11:25 33.20 33.20 33.06 33.20 19.7K
11:30 33.18 33.18 33.11 33.13 4.2K
11:35 33.12 33.18 33.04 33.11 21.6K
11:40 33.10 33.16 33.07 33.14 7.6K
11:45 33.16 33.19 33.15 33.17 6.2K
11:50 33.16 33.19 33.13 33.13 10.1K
11:55 33.14 33.20 33.14 33.18 4.7K
12:00 33.18 33.24 33.12 33.13 10.2K
12:05 33.15 33.16 33.05 33.14 45.2K
12:10 33.13 33.18 33.12 33.16 8.5K
12:15 33.14 33.16 33.10 33.10 3.4K
12:20 33.10 33.13 33.03 33.05 9.0K
12:25 33.06 33.07 33.03 33.05 10.3K
12:30 33.06 33.09 32.95 32.98 33.0K
12:35 32.95 33.04 32.90 32.99 18.1K
12:40 32.97 33.01 32.96 33.01 4.2K
12:45 33.02 33.04 33.00 33.04 3.2K
12:50 33.03 33.17 33.03 33.13 19.6K
12:55 33.14 33.17 33.12 33.14 3.4K
13:00 33.14 33.16 33.09 33.16 4.5K
13:05 33.16 33.18 33.13 33.17 5.0K
13:10 33.17 33.22 33.17 33.18 3.2K
13:15 33.19 33.27 33.17 33.25 6.6K
13:20 33.27 33.34 33.27 33.34 10.5K
13:25 33.32 33.34 33.24 33.24 22.8K
13:30 33.24 33.31 33.23 33.30 3.2K
13:35 33.31 33.31 33.25 33.27 6.5K
13:40 33.26 33.27 33.24 33.27 4.0K
13:45 33.27 33.27 33.22 33.26 6.3K
13:50 33.25 33.28 33.25 33.27 2.5K
13:55 33.27 33.35 33.26 33.31 15.2K
14:00 33.30 33.30 33.14 33.15 8.1K
14:05 33.15 33.18 33.10 33.14 11.4K
14:10 33.15 33.16 33.12 33.15 3.3K
14:15 33.16 33.19 33.11 33.14 8.0K
14:20 33.13 33.16 33.12 33.13 1.7K
14:25 33.15 33.20 33.01 33.02 17.8K
14:30 33.02 33.18 33.02 33.18 12.4K
14:35 33.20 33.24 33.18 33.20 6.1K
14:40 33.22 33.23 33.19 33.21 2.6K
14:45 33.23 33.23 33.17 33.17 10.3K
14:50 33.21 33.22 33.18 33.20 4.9K
14:55 33.19 33.21 33.15 33.17 3.3K
15:00 33.15 33.24 33.13 33.15 6.9K
15:05 33.13 33.16 33.03 33.16 15.0K
15:10 33.16 33.17 33.11 33.11 8.7K
15:15 33.12 33.13 33.08 33.08 8.9K
15:20 33.06 33.11 33.04 33.10 15.9K
15:25 33.06 33.06 33.01 33.01 18.9K
15:30 33.01 33.10 32.99 33.09 22.2K
15:35 33.09 33.13 33.03 33.04 10.0K
15:40 33.03 33.04 32.84 32.84 29.1K
15:45 32.85 32.86 32.80 32.84 43.8K
15:50 32.82 32.88 32.80 32.88 11.5K
15:55 32.88 32.90 32.82 32.82 16.3K
16:00 32.84 32.85 32.79 32.80 22.9K
16:05 32.80 32.85 32.78 32.82 16.7K
16:10 32.82 32.84 32.66 32.66 29.7K
16:15 32.64 32.69 32.63 32.67 28.3K
16:20 32.67 32.70 32.62 32.67 44.5K
16:25 32.67 32.67 32.62 32.65 21.0K
16:30 32.65 32.69 32.61 32.66 44.1K
16:35 32.67 32.67 32.58 32.60 33.3K
16:40 32.62 32.67 32.60 32.64 36.2K
16:45 32.63 32.66 32.56 32.58 44.7K
16:50 32.58 32.61 32.56 32.60 52.8K
16:55 32.44 32.44 32.44 32.44 272.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available