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
10:05 33.78 34.03 33.76 34.03 13.4K
10:10 34.00 34.30 33.64 33.64 66.4K
10:15 33.65 34.00 33.65 33.96 38.5K
10:20 33.98 34.10 33.96 34.00 30.5K
10:25 34.03 34.22 33.99 34.05 39.7K
10:30 34.06 34.37 34.06 34.36 60.6K
10:35 34.36 34.43 34.07 34.21 20.2K
10:40 34.21 34.21 33.99 33.99 24.1K
10:45 33.95 34.02 33.91 33.95 20.0K
10:50 33.94 33.95 33.77 33.83 127.8K
10:55 33.82 33.93 33.79 33.79 9.3K
11:00 33.78 33.92 33.78 33.92 8.7K
11:05 33.92 33.95 33.88 33.90 12.9K
11:10 33.92 33.94 33.67 33.71 51.9K
11:15 33.69 33.69 33.43 33.43 47.4K
11:20 33.43 33.43 33.10 33.10 97.1K
11:25 33.05 33.11 32.97 33.02 40.5K
11:30 33.01 33.01 32.83 32.91 44.4K
11:35 32.92 33.00 32.84 32.95 27.4K
11:40 32.95 33.02 32.95 32.95 16.7K
11:45 32.96 32.97 32.81 32.85 35.8K
11:50 32.83 33.00 32.80 32.96 20.5K
11:55 32.99 33.03 32.94 32.97 14.3K
12:00 32.97 32.98 32.87 32.88 16.9K
12:05 32.88 32.91 32.84 32.91 12.5K
12:10 32.91 32.96 32.89 32.91 11.8K
12:15 32.91 32.99 32.91 32.98 11.5K
12:20 32.97 33.01 32.92 32.95 13.1K
12:25 32.96 33.05 32.96 33.04 27.9K
12:30 33.03 33.04 32.97 33.00 11.8K
12:35 33.00 33.10 33.00 33.06 19.2K
12:40 33.06 33.21 33.05 33.18 11.3K
12:45 33.18 33.18 33.05 33.05 11.0K
12:50 33.04 33.04 32.97 32.99 9.1K
12:55 32.99 33.00 32.95 32.95 8.6K
13:00 32.93 32.98 32.93 32.96 17.7K
13:05 32.96 32.99 32.89 32.93 13.5K
13:10 32.94 32.95 32.91 32.92 11.5K
13:15 32.94 32.95 32.90 32.90 12.1K
13:20 32.90 32.94 32.89 32.94 11.0K
13:25 32.94 32.97 32.82 32.84 12.4K
13:30 32.84 32.88 32.84 32.88 8.2K
13:35 32.88 32.88 32.77 32.84 56.5K
13:40 32.84 32.84 32.74 32.81 38.9K
13:45 32.81 32.85 32.73 32.75 60.3K
13:50 32.76 32.77 32.75 32.77 11.4K
13:55 32.76 32.83 32.73 32.82 18.1K
14:00 32.82 32.85 32.78 32.79 10.8K
14:05 32.80 32.80 32.71 32.77 28.0K
14:10 32.77 32.87 32.76 32.82 19.2K
14:15 32.83 32.85 32.79 32.81 20.0K
14:20 32.81 32.83 32.80 32.80 55.8K
14:25 32.81 32.84 32.80 32.82 73.6K
14:30 32.81 32.86 32.81 32.82 23.2K
14:35 32.84 32.85 32.74 32.76 20.7K
14:40 32.78 32.81 32.75 32.75 16.2K
14:45 32.74 32.76 32.72 32.72 15.2K
14:50 32.71 32.74 32.71 32.74 13.9K
14:55 32.73 32.73 32.60 32.67 70.2K
15:00 32.67 32.71 32.59 32.60 24.0K
15:05 32.58 32.58 32.48 32.52 81.2K
15:10 32.51 32.53 32.50 32.52 32.8K
15:15 32.53 32.54 32.52 32.52 16.1K
15:20 32.52 32.53 32.50 32.52 17.5K
15:25 32.52 32.62 32.52 32.56 96.6K
15:30 32.55 32.60 32.55 32.60 20.6K
15:35 32.60 32.73 32.59 32.73 50.6K
15:40 32.72 32.75 32.66 32.72 26.5K
15:45 32.72 32.79 32.71 32.77 23.9K
15:50 32.77 32.93 32.76 32.93 52.3K
15:55 32.95 33.12 32.89 33.09 311.7K
16:00 33.16 33.20 33.02 33.10 144.2K
16:05 33.09 33.19 33.08 33.14 31.4K
16:10 33.14 33.14 33.08 33.10 22.9K
16:15 33.10 33.11 33.02 33.04 26.7K
16:20 33.04 33.10 33.03 33.08 36.7K
16:25 33.08 33.11 33.05 33.10 20.5K
16:30 33.09 33.12 33.06 33.06 33.0K
16:35 33.03 33.14 33.03 33.07 69.3K
16:40 33.07 33.10 33.07 33.10 47.1K
16:45 33.07 33.10 33.03 33.03 43.9K
16:50 33.04 33.19 32.96 32.99 521.5K
16:55 32.87 32.87 32.87 32.87 575.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available