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 32.36 32.36 32.06 32.07 16.8K
10:05 32.07 32.24 32.06 32.10 23.9K
10:10 32.14 32.21 32.00 32.17 29.4K
10:15 32.16 32.17 32.05 32.06 13.8K
10:20 32.05 32.11 32.00 32.00 27.7K
10:25 32.01 32.01 31.90 31.90 25.0K
10:30 31.93 32.05 31.85 32.03 29.8K
10:35 32.01 32.05 31.90 31.94 26.8K
10:40 31.93 31.96 31.76 31.82 46.1K
10:45 31.83 32.02 31.80 31.97 45.3K
10:50 31.97 32.02 31.71 31.77 40.7K
10:55 31.76 31.85 31.71 31.72 20.8K
11:00 31.71 31.80 31.71 31.76 21.6K
11:05 31.77 31.77 31.70 31.71 13.6K
11:10 31.72 31.87 31.70 31.70 23.1K
11:15 31.72 31.76 31.68 31.69 16.3K
11:20 31.65 31.68 31.51 31.54 81.4K
11:25 31.55 31.55 31.50 31.50 15.3K
11:30 31.50 31.64 31.50 31.64 23.0K
11:35 31.65 31.65 31.58 31.58 7.8K
11:40 31.58 31.60 31.56 31.56 13.2K
11:45 31.57 31.57 31.51 31.55 13.5K
11:50 31.55 31.56 31.41 31.46 40.7K
11:55 31.47 31.47 31.43 31.44 11.1K
12:00 31.44 31.50 31.43 31.47 18.3K
12:05 31.47 31.56 31.45 31.51 10.8K
12:10 31.51 31.59 31.51 31.55 7.9K
12:15 31.56 31.61 31.55 31.55 14.2K
12:20 31.55 31.75 31.55 31.72 25.5K
12:25 31.73 31.74 31.66 31.70 6.8K
12:30 31.71 31.78 31.47 31.52 59.1K
12:35 31.53 31.56 31.44 31.50 76.2K
12:40 31.49 31.54 31.44 31.44 27.6K
12:45 31.45 31.45 31.40 31.44 13.1K
12:50 31.45 31.47 31.36 31.44 143.9K
12:55 31.42 31.58 31.42 31.57 9.6K
13:00 31.58 31.59 31.53 31.59 6.7K
13:05 31.59 31.61 31.56 31.59 13.8K
13:10 31.58 31.58 31.56 31.57 3.0K
13:15 31.52 31.56 31.52 31.53 5.9K
13:20 31.53 31.57 31.53 31.53 3.4K
13:25 31.54 31.54 31.52 31.54 2.3K
13:30 31.56 31.69 31.54 31.68 68.5K
13:35 31.72 31.72 31.65 31.65 21.5K
13:40 31.64 31.66 31.63 31.65 5.3K
13:45 31.65 31.65 31.57 31.59 12.1K
13:50 31.59 31.65 31.57 31.65 11.7K
13:55 31.65 31.69 31.65 31.66 5.9K
14:00 31.67 31.74 31.66 31.73 26.7K
14:05 31.73 31.73 31.53 31.55 46.6K
14:10 31.55 31.56 31.46 31.55 11.1K
14:15 31.54 31.58 31.53 31.58 2.2K
14:20 31.59 31.63 31.57 31.57 4.7K
14:25 31.56 31.57 31.54 31.56 3.5K
14:30 31.54 31.55 31.52 31.55 2.8K
14:35 31.55 31.59 31.54 31.58 6.8K
14:40 31.57 31.60 31.56 31.57 6.2K
14:45 31.58 31.58 31.51 31.54 3.3K
14:50 31.54 31.56 31.54 31.55 5.0K
14:55 31.55 31.55 31.43 31.43 60.7K
15:00 31.43 31.47 31.41 31.47 28.0K
15:05 31.47 31.50 31.45 31.48 17.6K
15:10 31.49 31.52 31.46 31.51 29.9K
15:15 31.50 31.50 31.41 31.42 66.7K
15:20 31.42 31.42 31.31 31.36 42.7K
15:25 31.36 31.42 31.35 31.41 40.5K
15:30 31.41 31.41 31.28 31.29 33.7K
15:35 31.29 31.35 31.24 31.34 35.2K
15:40 31.34 31.35 31.30 31.30 42.6K
15:45 31.32 31.34 31.14 31.15 39.6K
15:50 31.15 31.23 31.13 31.16 122.0K
15:55 31.18 31.19 31.16 31.17 37.1K
16:00 31.17 31.17 31.10 31.10 24.1K
16:05 31.11 31.11 31.01 31.03 55.4K
16:10 31.03 31.12 31.01 31.05 73.1K
16:15 31.03 31.15 31.00 31.09 54.8K
16:20 31.10 31.18 31.10 31.14 53.8K
16:25 31.16 31.16 31.07 31.09 45.7K
16:30 31.11 31.13 31.08 31.10 105.6K
16:35 31.12 31.27 31.10 31.26 144.1K
16:40 31.27 31.35 31.26 31.35 60.7K
16:45 31.32 31.33 31.27 31.30 41.2K
16:50 31.31 31.32 31.17 31.18 85.0K
16:55 31.33 31.33 31.33 31.33 265.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available