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
10:00 32.64 32.89 32.64 32.87 5.0K
10:05 32.80 32.80 32.56 32.74 5.8K
10:10 32.73 33.03 32.73 33.03 12.7K
10:15 32.98 33.00 32.79 32.79 8.5K
10:20 32.79 32.82 32.68 32.72 12.1K
10:25 32.67 32.85 32.67 32.85 5.7K
10:30 32.89 33.08 32.88 33.00 15.9K
10:35 33.00 33.03 32.93 32.93 8.7K
10:40 32.95 32.95 32.82 32.82 11.6K
10:45 32.84 32.85 32.81 32.83 5.5K
10:50 32.83 32.93 32.83 32.89 12.1K
10:55 32.88 33.00 32.88 33.00 7.2K
11:00 33.01 33.02 32.95 33.02 12.5K
11:05 33.04 33.07 32.96 33.07 25.8K
11:10 33.05 33.14 33.05 33.13 19.7K
11:15 33.12 33.17 33.06 33.14 12.0K
11:20 33.14 33.17 33.11 33.11 8.1K
11:25 33.13 33.31 33.11 33.31 37.7K
11:30 33.32 33.56 33.26 33.56 84.2K
11:35 33.57 33.62 33.49 33.60 41.9K
11:40 33.61 33.62 33.55 33.57 14.8K
11:45 33.58 33.59 33.56 33.58 10.7K
11:50 33.56 33.57 33.42 33.44 11.8K
11:55 33.45 33.50 33.45 33.50 6.9K
12:00 33.48 33.52 33.48 33.51 20.3K
12:05 33.51 33.52 33.44 33.45 12.7K
12:10 33.46 33.50 33.45 33.49 26.0K
12:15 33.48 33.48 33.35 33.38 17.1K
12:20 33.39 33.43 33.38 33.40 9.7K
12:25 33.41 33.42 33.38 33.42 10.1K
12:30 33.42 33.42 33.38 33.39 7.1K
12:35 33.39 33.40 33.36 33.36 4.3K
12:40 33.36 33.36 33.27 33.31 18.7K
12:45 33.30 33.31 33.24 33.30 7.4K
12:50 33.31 33.31 33.27 33.27 4.2K
12:55 33.28 33.36 33.27 33.36 14.3K
13:00 33.36 33.37 33.36 33.36 3.0K
13:05 33.36 33.36 33.34 33.35 4.6K
13:10 33.34 33.34 33.33 33.34 2.3K
13:15 33.33 33.34 33.31 33.34 5.2K
13:20 33.34 33.39 33.34 33.39 11.8K
13:25 33.39 33.39 33.38 33.39 2.0K
13:30 33.38 33.48 33.38 33.41 29.3K
13:35 33.40 33.52 33.40 33.45 18.7K
13:40 33.45 33.50 33.43 33.47 9.5K
13:45 33.47 33.47 33.44 33.45 6.6K
13:50 33.44 33.48 33.43 33.47 19.2K
13:55 33.46 33.55 33.45 33.49 22.1K
14:00 33.48 33.54 33.48 33.49 14.1K
14:05 33.50 33.54 33.49 33.53 14.0K
14:10 33.53 33.53 33.49 33.49 8.0K
14:15 33.48 33.51 33.40 33.46 116.3K
14:20 33.46 33.50 33.45 33.47 6.3K
14:25 33.48 33.48 33.36 33.37 14.2K
14:30 33.37 33.48 33.37 33.48 11.8K
14:35 33.48 33.54 33.48 33.54 16.5K
14:40 33.54 33.55 33.49 33.55 29.6K
14:45 33.56 33.56 33.49 33.49 20.0K
14:50 33.48 33.49 33.45 33.49 14.9K
14:55 33.49 33.49 33.40 33.43 23.3K
15:00 33.44 33.45 33.38 33.39 21.7K
15:05 33.39 33.39 33.33 33.35 9.6K
15:10 33.35 33.37 33.32 33.35 12.0K
15:15 33.34 33.36 33.33 33.36 11.8K
15:20 33.36 33.36 33.34 33.35 5.3K
15:25 33.34 33.35 33.32 33.32 12.8K
15:30 33.31 33.33 33.28 33.30 13.6K
15:35 33.31 33.31 33.26 33.26 10.7K
15:40 33.26 33.26 33.07 33.15 34.8K
15:45 33.16 33.16 33.11 33.14 9.0K
15:50 33.13 33.21 33.12 33.18 22.3K
15:55 33.18 33.36 33.18 33.34 22.7K
16:00 33.35 33.35 33.29 33.32 10.8K
16:05 33.32 33.36 33.31 33.36 9.3K
16:10 33.37 33.39 33.28 33.33 20.7K
16:15 33.32 33.33 33.25 33.25 16.8K
16:20 33.26 33.30 33.25 33.26 18.8K
16:25 33.26 33.27 33.22 33.23 12.7K
16:30 33.22 33.31 33.21 33.31 32.4K
16:35 33.31 33.31 33.26 33.27 16.3K
16:40 33.28 33.34 33.28 33.33 22.4K
16:45 33.33 33.35 33.32 33.35 26.7K
16:50 33.34 33.35 33.27 33.29 19.2K
16:55 33.45 33.45 33.45 33.45 173.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available