Azzas 2154 ON

AZZA3
🏛️ brazil →
27.14
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 34.44 34.62 34.12 34.18 10.4K
10:05 34.12 34.21 33.99 33.99 7.5K
10:10 33.98 34.03 33.80 33.89 49.7K
10:15 33.90 34.13 33.85 34.11 6.5K
10:20 34.19 34.20 34.04 34.04 31.3K
10:25 34.02 34.08 34.01 34.05 3.4K
10:30 34.02 34.13 34.02 34.06 7.9K
10:35 34.05 34.09 33.93 33.95 24.5K
10:40 33.95 34.12 33.95 34.09 9.5K
10:45 34.05 34.14 33.99 34.10 14.4K
10:50 34.11 34.34 34.09 34.34 23.3K
10:55 34.30 34.35 34.13 34.13 28.3K
11:00 34.16 34.32 34.12 34.12 23.7K
11:05 34.13 34.15 34.06 34.06 6.6K
11:10 34.06 34.12 34.02 34.07 13.5K
11:15 34.09 34.19 34.08 34.18 7.7K
11:20 34.17 34.26 34.17 34.21 7.5K
11:25 34.20 34.28 34.18 34.28 21.8K
11:30 34.28 34.38 34.26 34.38 13.7K
11:35 34.32 34.37 34.30 34.37 14.7K
11:40 34.37 34.39 34.26 34.34 15.8K
11:45 34.34 34.36 34.30 34.36 6.0K
11:50 34.35 34.35 34.18 34.18 6.0K
11:55 34.17 34.21 34.14 34.16 7.2K
12:00 34.19 34.20 34.10 34.10 9.3K
12:05 34.10 34.10 33.99 34.03 14.7K
12:10 34.02 34.12 34.02 34.12 6.7K
12:15 34.13 34.13 34.07 34.07 2.5K
12:20 34.08 34.10 34.06 34.07 4.5K
12:25 34.07 34.11 34.05 34.09 4.5K
12:30 34.08 34.12 34.08 34.11 3.5K
12:35 34.11 34.11 33.95 33.95 6.7K
12:40 33.95 33.97 33.81 33.82 43.5K
12:45 33.82 33.90 33.81 33.90 27.1K
12:50 33.88 33.89 33.76 33.79 21.1K
12:55 33.78 33.85 33.77 33.78 8.9K
13:00 33.79 33.82 33.77 33.82 6.3K
13:05 33.82 33.84 33.79 33.82 6.2K
13:10 33.80 34.00 33.80 33.99 27.0K
13:15 33.99 33.99 33.91 33.93 6.9K
13:20 33.93 33.97 33.93 33.94 2.2K
13:25 33.95 33.96 33.93 33.94 2.2K
13:30 33.96 34.08 33.95 34.06 5.0K
13:35 34.05 34.11 34.04 34.04 5.5K
13:40 34.05 34.07 34.03 34.04 2.1K
13:45 34.07 34.07 33.95 34.07 10.5K
13:50 34.09 34.11 34.05 34.09 2.4K
13:55 34.07 34.10 34.06 34.06 10.6K
14:00 34.09 34.10 34.06 34.10 5.4K
14:05 34.08 34.08 34.04 34.07 3.5K
14:10 34.07 34.07 34.04 34.04 2.6K
14:15 34.06 34.07 34.04 34.06 2.0K
14:20 34.03 34.03 33.95 33.95 11.6K
14:25 33.98 33.98 33.95 33.95 1.8K
14:30 33.97 34.00 33.95 33.95 3.9K
14:35 33.94 33.95 33.92 33.93 9.0K
14:40 33.88 33.91 33.87 33.90 9.5K
14:45 33.94 33.94 33.89 33.91 17.9K
14:50 33.91 33.92 33.87 33.87 7.6K
14:55 33.90 33.90 33.80 33.80 26.5K
15:00 33.78 33.78 33.73 33.73 64.2K
15:05 33.73 33.73 33.63 33.68 13.4K
15:10 33.66 33.76 33.62 33.74 18.2K
15:15 33.76 33.78 33.71 33.77 6.2K
15:20 33.73 33.77 33.70 33.74 5.8K
15:25 33.76 33.77 33.72 33.73 5.1K
15:30 33.73 33.76 33.67 33.70 13.9K
15:35 33.70 33.73 33.66 33.72 10.4K
15:40 33.66 33.70 33.61 33.61 12.9K
15:45 33.63 33.64 33.58 33.60 19.2K
15:50 33.61 33.71 33.61 33.70 24.1K
15:55 33.70 33.74 33.68 33.72 8.1K
16:00 33.71 33.73 33.70 33.73 5.1K
16:05 33.73 33.73 33.65 33.70 5.7K
16:10 33.71 33.71 33.68 33.68 8.5K
16:15 33.71 33.74 33.71 33.71 9.6K
16:20 33.72 33.77 33.65 33.76 19.9K
16:25 33.76 33.79 33.71 33.71 6.9K
16:30 33.74 33.77 33.70 33.73 10.0K
16:35 33.71 33.75 33.65 33.71 25.9K
16:40 33.71 33.77 33.71 33.77 10.5K
16:45 33.76 33.85 33.75 33.81 32.0K
16:50 33.81 33.85 33.77 33.81 12.8K
16:55 33.81 33.81 33.79 33.79 661.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available