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 32.70 32.82 32.70 32.82 15.6K
10:05 32.93 32.98 32.75 32.79 25.2K
10:10 32.81 32.81 32.59 32.70 16.4K
10:15 32.72 32.74 32.37 32.43 107.3K
10:20 32.43 32.46 32.16 32.20 128.4K
10:25 32.15 32.30 32.14 32.24 34.9K
10:30 32.28 32.28 32.03 32.04 68.4K
10:35 32.04 32.04 31.93 32.01 60.8K
10:40 32.00 32.03 31.90 32.01 26.7K
10:45 31.98 32.06 31.91 32.03 18.7K
10:50 32.02 32.09 31.98 32.09 30.0K
10:55 32.12 32.21 32.09 32.21 28.0K
11:00 32.21 32.29 32.15 32.20 39.2K
11:05 32.20 32.22 32.16 32.20 14.8K
11:10 32.20 32.20 31.94 31.94 174.2K
11:15 31.95 32.13 31.94 32.12 22.3K
11:20 32.11 32.11 31.99 32.03 12.3K
11:25 32.01 32.04 31.94 32.00 11.0K
11:30 32.02 32.10 31.99 32.05 19.1K
11:35 32.05 32.09 32.00 32.03 10.4K
11:40 32.01 32.09 32.01 32.06 12.1K
11:45 32.09 32.17 32.05 32.06 19.5K
11:50 32.06 32.07 31.98 32.04 12.0K
11:55 32.04 32.07 31.98 32.02 7.9K
12:00 32.00 32.08 31.98 32.05 16.8K
12:05 32.04 32.06 32.01 32.03 15.0K
12:10 32.05 32.13 32.03 32.09 15.2K
12:15 32.06 32.11 32.04 32.07 13.6K
12:20 32.06 32.07 31.99 32.06 15.2K
12:25 32.04 32.07 32.02 32.04 8.7K
12:30 32.02 32.06 31.98 32.04 8.8K
12:35 32.02 32.02 31.98 32.00 11.6K
12:40 32.01 32.04 32.00 32.00 6.3K
12:45 32.00 32.02 31.96 31.97 18.6K
12:50 31.98 32.00 31.87 31.93 45.5K
12:55 31.92 31.95 31.91 31.93 11.9K
13:00 31.94 31.97 31.92 31.97 9.2K
13:05 31.95 31.97 31.94 31.95 8.2K
13:10 31.96 31.98 31.93 31.94 12.9K
13:15 31.94 31.94 31.90 31.91 10.2K
13:20 31.93 31.95 31.89 31.95 11.9K
13:25 31.93 31.97 31.93 31.96 11.7K
13:30 31.97 32.00 31.93 32.00 19.9K
13:35 32.00 32.02 31.95 31.95 15.9K
13:40 31.96 31.99 31.94 31.99 8.5K
13:45 31.97 32.00 31.95 31.99 6.2K
13:50 31.99 32.00 31.97 32.00 23.0K
13:55 32.00 32.01 31.97 31.99 8.1K
14:00 31.99 32.00 31.88 31.93 136.5K
14:05 31.91 31.93 31.88 31.93 22.4K
14:10 31.92 31.95 31.91 31.93 8.9K
14:15 31.95 31.96 31.91 31.96 7.3K
14:20 31.95 31.97 31.93 31.93 14.8K
14:25 31.94 31.96 31.91 31.93 20.8K
14:30 31.94 31.96 31.92 31.94 9.7K
14:35 31.94 31.95 31.90 31.95 7.9K
14:40 31.91 31.96 31.90 31.91 15.3K
14:45 31.92 31.92 31.82 31.83 47.0K
14:50 31.82 31.84 31.77 31.79 28.6K
14:55 31.80 31.86 31.79 31.85 15.2K
15:00 31.86 31.94 31.84 31.92 18.8K
15:05 31.92 31.96 31.91 31.91 17.1K
15:10 31.92 31.93 31.89 31.92 9.3K
15:15 31.92 31.96 31.92 31.96 11.8K
15:20 31.95 31.97 31.94 31.94 11.0K
15:25 31.94 31.97 31.94 31.94 8.4K
15:30 31.97 31.98 31.90 31.90 112.6K
15:35 31.90 31.94 31.90 31.92 12.8K
15:40 31.92 31.92 31.88 31.89 17.7K
15:45 31.89 31.93 31.88 31.88 16.9K
15:50 31.89 31.92 31.89 31.91 16.9K
15:55 31.89 31.94 31.88 31.94 11.9K
16:00 31.94 31.94 31.90 31.91 12.3K
16:05 31.92 31.94 31.91 31.91 10.5K
16:10 31.92 31.96 31.90 31.95 19.7K
16:15 31.95 32.00 31.93 31.93 22.6K
16:20 31.93 31.93 31.89 31.90 17.5K
16:25 31.89 31.99 31.89 31.97 55.8K
16:30 31.98 32.04 31.98 32.03 34.5K
16:35 32.01 32.25 32.00 32.23 68.2K
16:40 32.23 32.28 32.20 32.27 71.6K
16:45 32.27 32.27 32.12 32.15 87.6K
16:50 32.16 32.36 32.14 32.31 112.8K
16:55 32.31 32.31 32.23 32.23 351.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available