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 32.12 32.34 31.94 32.00 49.5K
10:10 32.01 32.03 31.83 31.84 26.0K
10:15 31.84 31.85 31.67 31.69 15.9K
10:20 31.68 31.74 31.61 31.64 9.1K
10:25 31.64 31.64 31.39 31.39 49.0K
10:30 31.36 31.58 31.36 31.55 35.9K
10:35 31.56 31.82 31.56 31.81 51.2K
10:40 31.83 31.84 31.73 31.82 9.1K
10:45 31.84 31.89 31.76 31.89 20.9K
10:50 31.89 32.04 31.87 31.94 34.5K
10:55 31.96 31.97 31.72 31.78 44.7K
11:00 31.78 31.78 31.69 31.76 9.9K
11:05 31.73 31.76 31.70 31.72 27.8K
11:10 31.72 31.84 31.71 31.82 25.0K
11:15 31.83 31.89 31.75 31.75 23.2K
11:20 31.74 31.77 31.68 31.75 8.4K
11:25 31.77 31.86 31.77 31.81 6.3K
11:30 31.80 31.80 31.60 31.64 34.1K
11:35 31.63 31.63 31.58 31.59 6.8K
11:40 31.59 31.62 31.53 31.55 12.8K
11:45 31.53 31.62 31.52 31.61 12.0K
11:50 31.59 31.59 31.53 31.56 5.6K
11:55 31.58 31.58 31.55 31.56 9.0K
12:00 31.53 31.55 31.50 31.55 15.2K
12:05 31.54 31.62 31.54 31.61 6.0K
12:10 31.61 31.64 31.58 31.58 8.5K
12:15 31.58 31.62 31.57 31.57 7.7K
12:20 31.59 31.59 31.56 31.59 4.3K
12:25 31.59 31.60 31.50 31.51 12.3K
12:30 31.51 31.58 31.51 31.55 6.6K
12:35 31.55 31.64 31.55 31.64 8.0K
12:40 31.61 31.65 31.60 31.64 3.9K
12:45 31.64 31.64 31.53 31.59 14.8K
12:50 31.59 31.60 31.51 31.51 6.3K
12:55 31.53 31.57 31.52 31.54 6.2K
13:00 31.54 31.55 31.49 31.49 36.0K
13:05 31.47 31.50 31.47 31.49 10.9K
13:10 31.49 31.50 31.48 31.49 3.7K
13:15 31.51 31.56 31.49 31.54 12.3K
13:20 31.54 31.59 31.53 31.57 7.6K
13:25 31.57 31.59 31.57 31.58 4.9K
13:30 31.60 31.63 31.58 31.60 11.9K
13:35 31.60 31.61 31.58 31.58 5.1K
13:40 31.60 31.61 31.57 31.57 8.2K
13:45 31.58 31.62 31.58 31.61 6.2K
13:50 31.62 31.63 31.58 31.61 9.4K
13:55 31.61 31.61 31.55 31.55 6.8K
14:00 31.54 31.58 31.52 31.57 4.8K
14:05 31.56 31.60 31.56 31.59 8.6K
14:10 31.61 31.67 31.60 31.67 9.2K
14:15 31.68 31.68 31.57 31.57 10.4K
14:20 31.58 31.64 31.52 31.55 12.6K
14:25 31.55 31.57 31.52 31.56 10.2K
14:30 31.56 31.59 31.56 31.59 4.9K
14:35 31.59 31.61 31.55 31.57 5.8K
14:40 31.56 31.59 31.55 31.58 4.0K
14:45 31.59 31.67 31.57 31.65 10.6K
14:50 31.66 31.72 31.65 31.70 14.5K
14:55 31.69 31.69 31.46 31.50 42.3K
15:00 31.50 31.53 31.48 31.50 14.2K
15:05 31.53 31.53 31.45 31.46 24.5K
15:10 31.46 31.48 31.44 31.46 18.7K
15:15 31.45 31.54 31.45 31.52 28.7K
15:20 31.51 31.51 31.46 31.46 13.9K
15:25 31.46 31.55 31.46 31.54 17.6K
15:30 31.55 31.55 31.45 31.47 13.2K
15:35 31.46 31.53 31.46 31.52 9.5K
15:40 31.52 31.57 31.51 31.52 31.7K
15:45 31.52 31.54 31.48 31.48 19.2K
15:50 31.50 31.57 31.49 31.55 13.8K
15:55 31.55 31.56 31.51 31.51 16.7K
16:00 31.51 31.54 31.51 31.53 13.2K
16:05 31.53 31.55 31.51 31.52 26.0K
16:10 31.52 31.55 31.52 31.53 10.7K
16:15 31.53 31.57 31.50 31.56 24.8K
16:20 31.56 31.59 31.53 31.59 24.2K
16:25 31.60 31.64 31.60 31.63 15.4K
16:30 31.64 31.76 31.59 31.70 57.3K
16:35 31.66 31.68 31.60 31.60 11.5K
16:40 31.60 31.60 31.55 31.56 24.0K
16:45 31.56 31.57 31.52 31.53 15.8K
16:50 31.53 31.56 31.52 31.56 20.0K
16:55 31.56 31.56 31.56 31.56 175.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available