Azzas 2154 ON

AZZA3
🏛️ brazil →
26.54
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:05 31.31 31.63 31.09 31.09 56.7K
10:10 31.04 31.04 30.87 30.87 19.2K
10:15 30.99 31.19 30.96 31.00 26.9K
10:20 30.97 31.31 30.97 31.22 23.4K
10:25 31.22 31.80 31.22 31.54 63.8K
10:30 31.47 31.64 31.28 31.57 50.2K
10:35 31.57 31.63 31.34 31.34 28.1K
10:40 31.34 31.37 31.25 31.28 18.3K
10:45 31.28 31.31 31.20 31.21 14.1K
10:50 31.21 31.21 31.07 31.13 16.0K
10:55 31.13 31.24 31.09 31.19 7.1K
11:00 31.18 31.27 31.17 31.18 18.6K
11:05 31.17 31.24 31.13 31.24 8.5K
11:10 31.23 31.26 31.20 31.20 5.8K
11:15 31.19 31.29 31.19 31.23 7.8K
11:20 31.22 31.29 31.15 31.29 32.6K
11:25 31.31 31.46 31.30 31.37 20.0K
11:30 31.33 31.45 31.33 31.43 20.5K
11:35 31.42 31.44 31.38 31.43 6.3K
11:40 31.45 31.48 31.38 31.46 54.2K
11:45 31.47 31.52 31.40 31.50 7.6K
11:50 31.53 31.53 31.45 31.46 7.7K
11:55 31.46 31.47 31.32 31.40 8.6K
12:00 31.40 31.41 31.28 31.29 15.1K
12:05 31.28 31.33 31.25 31.30 8.2K
12:10 31.31 31.33 31.24 31.28 8.4K
12:15 31.27 31.28 31.21 31.24 7.6K
12:20 31.23 31.31 31.23 31.31 11.9K
12:25 31.30 31.32 31.27 31.27 6.7K
12:30 31.27 31.33 31.27 31.31 3.8K
12:35 31.31 31.33 31.28 31.30 4.6K
12:40 31.30 31.33 31.29 31.31 4.4K
12:45 31.31 31.35 31.29 31.33 4.2K
12:50 31.34 31.37 31.31 31.32 5.6K
12:55 31.31 31.32 31.25 31.31 7.8K
13:00 31.32 31.38 31.30 31.36 7.5K
13:05 31.35 31.39 31.35 31.38 6.7K
13:10 31.37 31.38 31.30 31.30 8.4K
13:15 31.31 31.34 31.26 31.34 3.9K
13:20 31.32 31.32 31.28 31.30 5.0K
13:25 31.30 31.30 31.26 31.28 5.5K
13:30 31.29 31.32 31.28 31.30 5.2K
13:35 31.29 31.32 31.28 31.32 9.8K
13:40 31.31 31.33 31.29 31.31 4.7K
13:45 31.30 31.32 31.29 31.32 5.5K
13:50 31.29 31.36 31.29 31.32 38.5K
13:55 31.31 31.35 31.31 31.32 9.9K
14:00 31.31 31.36 31.31 31.33 45.0K
14:05 31.32 31.36 31.26 31.27 20.0K
14:10 31.27 31.31 31.26 31.26 7.4K
14:15 31.25 31.37 31.24 31.35 32.0K
14:20 31.36 31.37 31.33 31.33 6.1K
14:25 31.32 31.34 31.30 31.31 4.5K
14:30 31.31 31.31 31.25 31.28 5.2K
14:35 31.26 31.29 31.25 31.27 6.3K
14:40 31.28 31.28 31.24 31.26 5.6K
14:45 31.26 31.27 31.23 31.27 5.5K
14:50 31.28 31.30 31.26 31.28 6.5K
14:55 31.27 31.29 31.25 31.26 8.9K
15:00 31.27 31.29 31.26 31.28 5.0K
15:05 31.28 31.30 31.23 31.28 9.3K
15:10 31.28 31.32 31.26 31.29 7.2K
15:15 31.30 31.31 31.27 31.27 8.1K
15:20 31.27 31.29 31.26 31.29 5.7K
15:25 31.27 31.30 31.26 31.28 11.8K
15:30 31.29 31.32 31.25 31.32 9.7K
15:35 31.30 31.33 31.25 31.25 9.4K
15:40 31.25 31.29 31.25 31.27 9.4K
15:45 31.27 31.31 31.26 31.28 5.4K
15:50 31.30 31.31 31.28 31.28 6.7K
15:55 31.28 31.30 31.27 31.27 6.1K
16:00 31.28 31.28 31.19 31.22 39.0K
16:05 31.22 31.31 31.22 31.29 8.0K
16:10 31.31 31.31 31.25 31.25 9.9K
16:15 31.25 31.29 31.24 31.24 12.5K
16:20 31.24 31.29 31.22 31.29 12.4K
16:25 31.29 31.33 31.25 31.27 17.4K
16:30 31.27 31.29 31.25 31.26 14.1K
16:35 31.26 31.30 31.20 31.27 29.0K
16:40 31.28 31.32 31.26 31.28 18.7K
16:45 31.28 31.31 31.24 31.26 35.7K
16:50 31.25 31.34 31.24 31.34 15.5K
16:55 31.29 31.29 31.29 31.29 248.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available