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
10:10 31.96 31.96 31.59 31.64 57.3K
10:15 31.62 31.64 31.50 31.59 24.9K
10:20 31.59 31.61 31.45 31.45 26.4K
10:25 31.46 31.51 31.40 31.46 16.7K
10:30 31.48 31.58 31.48 31.58 14.5K
10:35 31.59 31.64 31.44 31.44 15.7K
10:40 31.46 31.58 31.44 31.48 13.0K
10:45 31.44 31.44 31.35 31.36 25.2K
10:50 31.38 31.50 31.38 31.48 8.7K
10:55 31.46 31.46 31.29 31.34 24.6K
11:00 31.35 31.35 31.15 31.25 56.2K
11:05 31.24 31.34 31.15 31.16 207.1K
11:10 31.17 31.17 31.08 31.08 24.4K
11:15 31.06 31.08 30.96 31.07 53.3K
11:20 31.09 31.16 30.97 31.02 51.8K
11:25 31.02 31.09 30.96 31.04 19.9K
11:30 31.05 31.05 30.91 30.92 34.3K
11:35 30.92 31.03 30.92 31.03 11.1K
11:40 31.03 31.07 30.87 30.90 45.6K
11:45 30.90 30.92 30.89 30.90 9.4K
11:50 30.91 30.97 30.86 30.97 42.2K
11:55 30.96 31.03 30.95 30.95 49.5K
12:00 30.95 31.11 30.93 31.10 40.2K
12:05 31.07 31.16 31.07 31.15 30.4K
12:10 31.16 31.19 31.12 31.19 18.1K
12:15 31.19 31.32 31.16 31.28 28.9K
12:20 31.27 31.33 31.25 31.31 16.3K
12:25 31.31 31.33 31.20 31.22 26.8K
12:30 31.23 31.31 31.15 31.30 20.5K
12:35 31.31 31.42 31.31 31.38 24.4K
12:40 31.39 31.40 31.36 31.36 16.3K
12:45 31.38 31.40 31.26 31.32 15.0K
12:50 31.33 31.39 31.32 31.39 7.8K
12:55 31.39 31.58 31.37 31.58 18.5K
13:00 31.57 31.59 31.50 31.59 24.9K
13:05 31.58 31.62 31.57 31.60 6.9K
13:10 31.62 31.72 31.59 31.67 23.8K
13:15 31.66 31.73 31.64 31.67 21.8K
13:20 31.68 31.71 31.64 31.71 31.1K
13:25 31.68 31.68 31.61 31.62 11.1K
13:30 31.62 31.64 31.60 31.62 12.5K
13:35 31.61 31.62 31.58 31.62 15.7K
13:40 31.64 31.65 31.56 31.58 9.1K
13:45 31.59 31.67 31.59 31.64 29.4K
13:50 31.65 31.67 31.57 31.59 8.0K
13:55 31.59 31.60 31.57 31.58 4.8K
14:00 31.60 31.65 31.59 31.65 15.9K
14:05 31.66 31.70 31.65 31.67 14.4K
14:10 31.68 31.68 31.65 31.66 5.1K
14:15 31.66 31.72 31.66 31.68 14.6K
14:20 31.69 31.72 31.68 31.72 4.2K
14:25 31.72 31.72 31.65 31.66 9.2K
14:30 31.66 31.69 31.62 31.69 11.0K
14:35 31.65 31.73 31.65 31.72 18.4K
14:40 31.72 31.74 31.69 31.69 4.6K
14:45 31.69 31.70 31.66 31.68 7.6K
14:50 31.70 31.75 31.66 31.69 11.5K
14:55 31.69 31.70 31.65 31.70 8.7K
15:00 31.69 31.71 31.47 31.49 62.5K
15:05 31.48 31.48 31.43 31.45 16.3K
15:10 31.44 31.46 31.42 31.44 10.6K
15:15 31.46 31.49 31.43 31.44 10.7K
15:20 31.43 31.46 31.42 31.45 11.6K
15:25 31.46 31.46 31.43 31.44 9.3K
15:30 31.43 31.49 31.43 31.48 9.2K
15:35 31.47 31.47 31.44 31.45 10.7K
15:40 31.45 31.45 31.43 31.44 6.6K
15:45 31.45 31.46 31.38 31.39 17.8K
15:50 31.40 31.41 31.35 31.37 17.0K
15:55 31.37 31.39 31.36 31.37 8.5K
16:00 31.37 31.37 31.33 31.34 7.9K
16:05 31.33 31.34 31.30 31.30 18.8K
16:10 31.30 31.35 31.29 31.32 14.2K
16:15 31.31 31.46 31.30 31.43 25.2K
16:20 31.45 31.47 31.43 31.47 18.0K
16:25 31.48 31.52 31.45 31.50 29.2K
16:30 31.51 31.57 31.47 31.47 52.9K
16:35 31.49 31.53 31.43 31.52 29.7K
16:40 31.52 31.58 31.50 31.55 37.3K
16:45 31.56 31.57 31.53 31.56 21.7K
16:50 31.56 31.60 31.53 31.53 22.4K
16:55 31.50 31.50 31.50 31.50 141.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available