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 31.65 31.66 31.54 31.62 34.8K
10:05 31.62 31.70 31.49 31.66 13.0K
10:10 31.68 31.68 31.46 31.48 21.7K
10:15 31.45 31.45 31.32 31.37 14.9K
10:20 31.38 31.45 31.30 31.43 11.5K
10:25 31.40 31.40 31.32 31.38 7.3K
10:30 31.38 31.42 31.32 31.33 34.8K
10:35 31.33 31.41 31.31 31.34 11.3K
10:40 31.33 31.51 31.33 31.48 18.0K
10:45 31.48 31.50 31.42 31.46 9.7K
10:50 31.47 31.47 31.37 31.43 6.3K
10:55 31.46 31.46 31.37 31.42 13.6K
11:00 31.43 31.56 31.43 31.56 3.1K
11:20 32.19 32.41 32.19 32.30 263.8K
11:25 32.29 32.34 32.25 32.25 19.2K
11:30 32.23 32.70 32.23 32.68 60.9K
11:35 32.68 32.72 32.60 32.70 44.4K
11:40 32.69 32.77 32.66 32.72 15.6K
11:45 32.73 32.74 32.67 32.72 9.2K
11:50 32.70 32.73 32.59 32.61 16.1K
11:55 32.62 32.67 32.59 32.62 8.4K
12:00 32.61 32.73 32.61 32.64 24.1K
12:05 32.63 32.68 32.52 32.63 29.3K
12:10 32.62 32.70 32.61 32.65 9.8K
12:15 32.63 32.65 32.58 32.62 26.8K
12:20 32.62 32.65 32.62 32.65 88.9K
12:25 32.64 32.79 32.64 32.74 27.9K
12:30 32.74 32.76 32.70 32.72 9.8K
12:35 32.72 32.79 32.72 32.75 11.2K
12:40 32.73 32.84 32.73 32.75 17.4K
12:45 32.73 32.74 32.70 32.70 5.9K
12:50 32.70 32.70 32.60 32.66 18.1K
12:55 32.65 32.67 32.63 32.65 4.3K
13:00 32.64 32.81 32.62 32.81 17.6K
13:05 32.77 32.82 32.74 32.74 10.0K
13:10 32.73 32.79 32.68 32.76 13.3K
13:15 32.74 32.79 32.72 32.78 13.7K
13:20 32.78 32.83 32.78 32.79 14.7K
13:25 32.80 32.83 32.76 32.80 12.0K
13:30 32.81 32.95 32.81 32.94 32.2K
13:35 32.93 32.98 32.92 32.98 20.5K
13:40 32.96 32.98 32.94 32.94 8.6K
13:45 32.93 32.95 32.89 32.94 5.5K
13:50 32.91 32.91 32.81 32.84 14.5K
13:55 32.82 32.91 32.82 32.91 9.3K
14:00 32.91 32.93 32.87 32.90 10.0K
14:05 32.88 32.91 32.84 32.89 14.8K
14:10 32.87 32.89 32.83 32.83 9.2K
14:15 32.82 32.86 32.81 32.85 12.6K
14:20 32.84 32.89 32.83 32.85 11.7K
14:25 32.83 32.84 32.78 32.80 15.1K
14:30 32.81 32.86 32.79 32.84 10.1K
14:35 32.84 32.98 32.84 32.96 25.1K
14:40 32.96 32.98 32.95 32.97 11.4K
14:45 32.97 32.97 32.92 32.93 16.9K
14:50 32.92 33.03 32.92 33.01 32.2K
14:55 32.99 33.05 32.99 33.00 20.1K
15:00 33.01 33.09 32.98 33.04 30.6K
15:05 33.06 33.06 32.98 32.99 17.4K
15:10 32.98 32.99 32.96 32.98 9.1K
15:15 32.98 33.00 32.94 32.97 12.3K
15:20 32.94 32.99 32.93 32.97 10.1K
15:25 32.94 33.00 32.94 33.00 10.6K
15:30 33.01 33.03 32.96 33.01 17.1K
15:35 33.01 33.02 32.97 32.97 13.6K
15:40 32.99 33.02 32.97 33.01 10.9K
15:45 33.03 33.03 32.97 32.98 9.4K
15:50 32.98 33.08 32.97 33.08 24.2K
15:55 33.06 33.07 33.02 33.02 15.0K
16:00 33.03 33.04 33.00 33.03 14.7K
16:05 33.03 33.05 33.03 33.05 16.3K
16:10 33.04 33.07 32.97 32.97 27.7K
16:15 32.97 32.98 32.94 32.96 11.8K
16:20 32.96 33.00 32.94 32.96 17.6K
16:25 32.98 33.01 32.97 33.00 18.6K
16:30 32.99 32.99 32.91 32.92 34.8K
16:35 32.89 32.94 32.87 32.94 34.1K
16:40 32.92 33.01 32.92 32.97 24.5K
16:45 32.97 32.99 32.94 32.96 20.7K
16:50 32.94 33.04 32.94 32.96 37.7K
16:55 33.10 33.10 33.10 33.10 203.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available