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 31.45 31.45 31.17 31.23 23.2K
10:05 31.20 31.28 31.15 31.27 14.5K
10:10 31.23 31.34 31.13 31.22 25.9K
10:15 31.28 31.30 31.22 31.27 5.1K
10:20 31.26 31.29 31.07 31.16 30.2K
10:25 31.12 31.14 31.08 31.11 9.3K
10:30 31.11 31.26 31.11 31.17 17.2K
10:35 31.16 31.25 31.11 31.20 10.6K
10:40 31.22 31.36 31.19 31.35 42.6K
10:45 31.33 31.41 31.27 31.41 26.0K
10:50 31.43 31.45 31.37 31.42 14.6K
10:55 31.42 31.42 31.35 31.39 6.9K
11:00 31.38 31.39 31.20 31.20 15.9K
11:05 31.20 31.26 31.20 31.23 6.4K
11:10 31.25 31.29 31.21 31.24 8.4K
11:15 31.26 31.35 31.26 31.32 7.6K
11:20 31.32 31.38 31.30 31.38 2.9K
11:25 31.41 31.42 31.30 31.31 10.7K
11:30 31.31 31.35 31.28 31.30 3.6K
11:35 31.32 31.35 31.29 31.32 5.9K
11:40 31.27 31.27 31.15 31.15 12.1K
11:45 31.13 31.18 31.12 31.18 5.2K
11:50 31.18 31.23 31.14 31.22 14.5K
11:55 31.23 31.29 31.20 31.20 5.7K
12:00 31.19 31.24 31.18 31.24 16.4K
12:05 31.27 31.39 31.25 31.37 16.8K
12:10 31.39 31.43 31.38 31.38 6.3K
12:15 31.37 31.42 31.37 31.38 5.9K
12:20 31.38 31.42 31.31 31.33 22.5K
12:25 31.33 31.42 31.33 31.41 3.7K
12:30 31.43 31.47 31.34 31.35 31.7K
12:35 31.35 31.41 31.35 31.37 4.1K
12:40 31.36 31.38 31.34 31.38 3.8K
12:45 31.40 31.43 31.38 31.39 5.6K
12:50 31.38 31.40 31.38 31.38 2.9K
12:55 31.37 31.38 31.27 31.28 7.7K
13:00 31.29 31.35 31.28 31.32 3.1K
13:05 31.32 31.36 31.30 31.35 5.3K
13:10 31.37 31.37 31.34 31.36 1.7K
13:15 31.39 31.39 31.32 31.33 10.1K
13:20 31.36 31.46 31.34 31.38 33.9K
13:25 31.38 31.38 31.36 31.37 3.6K
13:30 31.39 31.39 31.32 31.32 9.4K
13:35 31.32 31.35 31.32 31.33 4.4K
13:40 31.33 31.34 31.29 31.31 22.7K
13:45 31.33 31.33 31.28 31.28 5.4K
13:50 31.28 31.31 31.27 31.31 2.3K
13:55 31.29 31.31 31.27 31.27 1.8K
14:00 31.29 31.31 31.27 31.29 1.9K
14:05 31.29 31.31 31.27 31.31 6.7K
14:10 31.31 31.36 31.31 31.36 5.0K
14:15 31.38 31.38 31.31 31.33 13.4K
14:20 31.28 31.29 31.21 31.23 33.4K
14:25 31.23 31.24 31.14 31.16 21.6K
14:30 31.17 31.17 31.06 31.07 40.4K
14:35 31.07 31.09 31.03 31.04 38.1K
14:40 31.06 31.06 30.96 31.02 23.9K
14:45 31.02 31.08 30.97 30.98 27.3K
14:50 30.98 31.04 30.97 31.04 25.4K
14:55 31.05 31.06 30.99 30.99 10.4K
15:00 30.98 31.01 30.91 30.92 39.6K
15:05 30.93 30.96 30.91 30.94 17.7K
15:10 30.93 30.95 30.92 30.94 9.0K
15:15 30.95 31.00 30.95 30.98 6.4K
15:20 30.98 31.01 30.91 31.01 28.4K
15:25 31.00 31.00 30.97 30.98 4.9K
15:30 30.98 30.98 30.94 30.97 13.6K
15:35 30.97 31.00 30.97 30.98 4.8K
15:40 30.97 31.00 30.96 30.96 9.0K
15:45 30.96 30.97 30.94 30.94 8.5K
15:50 30.96 30.98 30.94 30.98 12.0K
15:55 30.98 30.98 30.95 30.95 5.5K
16:00 30.94 30.94 30.87 30.88 18.0K
16:05 30.87 30.88 30.83 30.83 16.7K
16:10 30.83 30.92 30.82 30.90 26.4K
16:15 30.89 30.93 30.87 30.87 22.2K
16:20 30.87 30.89 30.86 30.88 15.1K
16:25 30.90 31.00 30.88 31.00 38.6K
16:30 30.98 31.10 30.96 30.98 39.1K
16:35 30.98 31.02 30.95 30.95 42.9K
16:40 30.96 30.98 30.93 30.95 17.8K
16:45 30.94 30.98 30.94 30.96 26.9K
16:50 30.96 30.97 30.92 30.95 21.6K
16:55 30.91 30.91 30.91 30.91 169.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available