Azzas 2154 ON

AZZA3
🏛️ brazil →
28.03
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:05 32.40 32.48 32.22 32.22 8.0K
10:10 32.08 32.21 32.01 32.13 29.3K
10:15 32.19 32.19 32.05 32.16 10.6K
10:20 32.19 32.24 32.17 32.22 66.3K
10:25 32.20 32.44 32.18 32.44 60.8K
10:30 32.48 32.50 32.40 32.48 17.8K
10:35 32.48 32.48 32.29 32.30 25.1K
10:40 32.26 32.36 32.18 32.18 17.5K
10:45 32.17 32.22 32.13 32.20 8.7K
10:50 32.20 32.22 32.12 32.22 22.1K
10:55 32.20 32.20 31.95 31.97 48.0K
11:00 31.98 32.05 31.83 31.88 35.3K
11:05 31.90 31.93 31.80 31.85 48.3K
11:10 31.84 31.88 31.79 31.86 14.9K
11:15 31.86 31.99 31.85 31.99 13.8K
11:20 31.99 32.11 31.97 32.10 10.2K
11:25 32.13 32.19 32.09 32.10 10.0K
11:30 32.11 32.19 32.06 32.12 21.8K
11:35 32.13 32.14 32.06 32.06 62.6K
11:40 32.06 32.09 31.97 31.97 12.9K
11:45 31.98 32.07 31.98 32.07 12.4K
11:50 32.08 32.13 32.02 32.05 11.8K
11:55 32.08 32.10 31.97 31.98 16.9K
12:00 31.97 32.00 31.93 31.95 11.3K
12:05 31.96 31.99 31.84 31.84 15.4K
12:10 31.82 31.84 31.74 31.80 23.4K
12:15 31.79 31.86 31.78 31.85 39.8K
12:20 31.83 31.84 31.81 31.82 5.1K
12:25 31.82 31.84 31.79 31.80 8.0K
12:30 31.79 31.83 31.74 31.83 46.9K
12:35 31.83 31.83 31.81 31.83 5.0K
12:40 31.83 31.83 31.78 31.78 16.0K
12:45 31.78 31.80 31.74 31.78 16.9K
12:50 31.76 31.83 31.76 31.81 6.7K
12:55 31.80 31.84 31.78 31.83 5.5K
13:00 31.82 31.87 31.73 31.73 11.3K
13:05 31.75 31.77 31.68 31.77 27.2K
13:10 31.77 31.83 31.77 31.82 9.6K
13:15 31.81 31.84 31.78 31.78 7.8K
13:20 31.78 31.80 31.71 31.75 8.1K
13:25 31.75 31.78 31.74 31.74 5.8K
13:30 31.74 31.87 31.74 31.87 17.0K
13:35 31.87 31.87 31.83 31.84 4.0K
13:40 31.84 31.84 31.77 31.80 7.8K
13:45 31.79 31.80 31.77 31.79 3.5K
13:50 31.79 31.80 31.77 31.80 5.0K
13:55 31.80 31.87 31.79 31.83 12.4K
14:00 31.83 31.83 31.64 31.64 44.5K
14:05 31.61 31.63 31.56 31.60 35.1K
14:10 31.59 31.60 31.56 31.57 35.9K
14:15 31.57 31.61 31.55 31.61 113.8K
14:20 31.61 31.63 31.58 31.61 15.0K
14:25 31.61 31.63 31.60 31.61 10.1K
14:30 31.61 31.62 31.57 31.60 17.1K
14:35 31.60 31.64 31.59 31.60 12.7K
14:40 31.61 31.67 31.59 31.66 15.2K
14:45 31.67 31.67 31.62 31.65 8.8K
14:50 31.65 31.65 31.63 31.64 9.4K
14:55 31.64 31.68 31.64 31.65 13.5K
15:00 31.64 31.72 31.64 31.71 10.5K
15:05 31.71 31.79 31.69 31.72 19.5K
15:10 31.72 31.76 31.70 31.70 13.5K
15:15 31.69 31.76 31.69 31.73 5.3K
15:20 31.75 31.78 31.68 31.69 15.3K
15:25 31.69 31.71 31.67 31.69 4.7K
15:30 31.69 31.71 31.66 31.70 17.7K
15:35 31.70 31.71 31.68 31.69 8.3K
15:40 31.70 31.70 31.63 31.68 10.4K
15:45 31.68 31.76 31.67 31.73 16.2K
15:50 31.72 31.75 31.71 31.72 9.2K
15:55 31.72 31.72 31.64 31.64 47.7K
16:00 31.64 31.65 31.58 31.61 26.5K
16:05 31.63 31.63 31.59 31.62 21.3K
16:10 31.61 31.62 31.58 31.58 17.2K
16:15 31.58 31.60 31.48 31.49 62.2K
16:20 31.51 31.59 31.50 31.56 33.4K
16:25 31.58 31.59 31.56 31.59 16.6K
16:30 31.58 31.61 31.58 31.58 18.3K
16:35 31.59 31.60 31.57 31.60 27.8K
16:40 31.61 31.61 31.58 31.61 18.9K
16:45 31.60 31.66 31.57 31.63 21.9K
16:50 31.63 31.65 31.59 31.63 21.6K
16:55 31.44 31.44 31.44 31.44 317.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available