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 31.58 31.71 31.53 31.58 40.0K
10:05 31.52 31.82 31.41 31.77 49.9K
10:10 31.74 31.80 31.58 31.80 19.1K
10:15 31.80 31.99 31.75 31.83 43.4K
10:20 31.83 31.83 31.62 31.71 18.9K
10:25 31.71 31.80 31.61 31.80 32.8K
10:30 31.77 31.85 31.74 31.85 43.5K
10:35 31.80 31.80 31.63 31.64 26.1K
10:40 31.68 31.69 31.63 31.66 7.7K
10:45 31.70 31.77 31.68 31.76 15.2K
10:50 31.74 31.83 31.71 31.81 26.0K
10:55 31.80 31.85 31.75 31.83 13.5K
11:00 31.82 31.85 31.71 31.72 31.8K
11:05 31.76 31.81 31.73 31.77 12.7K
11:10 31.81 31.84 31.63 31.64 35.2K
11:15 31.65 31.65 31.59 31.59 19.4K
11:20 31.60 31.66 31.59 31.64 7.0K
11:25 31.64 31.64 31.57 31.62 27.2K
11:30 31.64 31.65 31.55 31.57 12.2K
11:35 31.56 31.60 31.52 31.57 21.9K
11:40 31.57 31.61 31.54 31.60 11.6K
11:45 31.59 31.67 31.59 31.64 6.5K
11:50 31.64 31.64 31.58 31.59 5.0K
11:55 31.59 31.66 31.54 31.66 15.7K
12:00 31.62 31.85 31.62 31.82 46.8K
12:05 31.80 31.92 31.77 31.78 60.2K
12:10 31.77 31.77 31.70 31.70 7.6K
12:15 31.74 31.76 31.68 31.69 4.4K
12:20 31.68 31.68 31.62 31.64 5.7K
12:25 31.64 31.76 31.64 31.73 12.1K
12:30 31.74 31.78 31.74 31.75 19.4K
12:35 31.74 31.83 31.74 31.83 6.3K
12:40 31.82 31.88 31.81 31.83 14.8K
12:45 31.85 31.94 31.83 31.93 15.9K
12:50 31.93 32.04 31.93 31.97 23.0K
12:55 31.98 32.04 31.96 32.01 13.9K
13:00 32.01 32.13 32.00 32.10 15.6K
13:05 32.12 32.12 32.01 32.01 13.5K
13:10 32.01 32.07 32.00 32.01 13.4K
13:15 32.02 32.06 32.00 32.06 7.7K
13:20 32.06 32.08 32.05 32.06 9.2K
13:25 32.06 32.10 32.06 32.06 7.2K
13:30 32.09 32.10 32.06 32.08 7.9K
13:35 32.10 32.10 32.05 32.09 6.0K
13:40 32.10 32.13 32.07 32.08 5.0K
13:45 32.09 32.15 32.08 32.12 21.1K
13:50 32.14 32.26 32.14 32.22 19.1K
13:55 32.22 32.24 32.18 32.18 9.3K
14:00 32.15 32.20 32.13 32.14 6.6K
14:05 32.15 32.19 32.14 32.17 5.9K
14:10 32.17 32.19 32.14 32.14 8.9K
14:15 32.14 32.18 32.14 32.14 9.6K
14:20 32.14 32.16 32.12 32.13 7.1K
14:25 32.15 32.16 32.08 32.10 7.9K
14:30 32.10 32.15 32.09 32.09 20.0K
14:35 32.08 32.10 32.02 32.05 12.2K
14:40 32.05 32.06 31.95 31.97 20.6K
14:45 31.95 32.02 31.92 31.95 20.8K
14:50 31.95 32.01 31.95 31.97 9.2K
14:55 31.97 32.10 31.97 32.10 16.1K
15:00 32.08 32.18 32.07 32.13 19.8K
15:05 32.13 32.15 32.12 32.12 8.0K
15:10 32.12 32.15 32.10 32.11 6.8K
15:15 32.11 32.15 32.07 32.07 7.4K
15:20 32.08 32.11 32.05 32.11 11.2K
15:25 32.11 32.16 32.11 32.15 5.8K
15:30 32.15 32.21 32.12 32.19 18.3K
15:35 32.19 32.20 32.12 32.12 6.1K
15:40 32.13 32.13 32.05 32.05 7.0K
15:45 32.05 32.07 32.04 32.06 7.0K
15:50 32.05 32.18 32.05 32.06 19.1K
15:55 32.06 32.07 31.96 31.97 11.4K
16:00 31.95 31.96 31.93 31.95 9.5K
16:05 31.96 31.99 31.94 31.97 6.9K
16:10 31.97 31.97 31.94 31.95 5.6K
16:15 31.95 31.95 31.89 31.92 9.5K
16:20 31.92 31.94 31.91 31.92 6.6K
16:25 31.93 31.93 31.84 31.84 11.0K
16:30 31.84 31.86 31.81 31.85 13.0K
16:35 31.83 31.84 31.78 31.80 16.3K
16:40 31.81 31.83 31.77 31.78 11.2K
16:45 31.79 31.82 31.77 31.82 12.9K
16:50 31.82 31.84 31.74 31.83 13.5K
16:55 31.93 31.93 31.93 31.93 171.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available