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 31.03 31.22 30.90 31.03 14.0K
10:05 30.98 31.20 30.98 31.10 9.6K
10:10 31.08 31.17 31.06 31.15 37.8K
10:15 31.16 31.16 30.96 30.96 4.3K
10:20 30.93 30.95 30.81 30.90 20.4K
10:25 30.90 30.93 30.86 30.92 9.6K
10:30 30.90 30.91 30.85 30.88 18.3K
10:35 30.87 30.92 30.80 30.83 69.3K
10:40 30.82 30.92 30.82 30.91 7.6K
10:45 30.89 31.00 30.86 30.86 9.1K
10:50 30.86 30.89 30.83 30.87 6.9K
10:55 30.89 30.93 30.88 30.88 9.2K
11:00 30.87 30.98 30.87 30.98 14.1K
11:05 30.97 30.97 30.85 30.90 5.6K
11:10 30.93 30.93 30.87 30.92 5.3K
11:15 30.92 30.97 30.91 30.93 4.3K
11:20 30.93 30.95 30.82 30.85 12.4K
11:25 30.85 30.85 30.67 30.68 72.5K
11:30 30.69 30.72 30.65 30.65 9.7K
11:35 30.64 30.71 30.58 30.69 40.0K
11:40 30.70 30.70 30.64 30.64 7.7K
11:45 30.65 30.65 30.55 30.59 46.1K
11:50 30.59 30.60 30.54 30.55 13.0K
11:55 30.54 30.62 30.54 30.56 8.8K
12:00 30.57 30.64 30.57 30.58 29.2K
12:05 30.57 30.62 30.51 30.51 54.6K
12:10 30.53 30.57 30.53 30.57 30.4K
12:15 30.57 30.60 30.55 30.59 10.9K
12:20 30.60 30.65 30.60 30.64 13.1K
12:25 30.64 30.66 30.61 30.64 9.1K
12:30 30.65 30.67 30.59 30.67 12.7K
12:35 30.66 30.68 30.62 30.62 4.4K
12:40 30.62 30.69 30.62 30.68 2.6K
12:45 30.68 30.71 30.67 30.71 12.9K
12:50 30.70 30.70 30.65 30.67 5.1K
12:55 30.67 30.67 30.61 30.62 12.0K
13:00 30.62 30.63 30.60 30.60 7.2K
13:05 30.59 30.60 30.59 30.60 1.5K
13:10 30.59 30.61 30.59 30.60 5.8K
13:15 30.59 30.59 30.56 30.58 10.5K
13:20 30.59 30.61 30.58 30.61 2.8K
13:25 30.59 30.62 30.59 30.61 7.1K
13:30 30.62 30.62 30.58 30.59 3.7K
13:35 30.59 30.61 30.58 30.59 2.5K
13:40 30.60 30.60 30.58 30.60 6.2K
13:45 30.60 30.60 30.58 30.60 5.2K
13:50 30.60 30.60 30.52 30.53 26.3K
13:55 30.54 30.54 30.47 30.50 19.1K
14:00 30.51 30.53 30.46 30.47 5.4K
14:05 30.45 30.46 30.44 30.46 12.8K
14:10 30.47 30.49 30.46 30.49 5.2K
14:15 30.47 30.52 30.46 30.50 11.9K
14:20 30.50 30.51 30.48 30.50 7.7K
14:25 30.48 30.51 30.44 30.51 25.0K
14:30 30.51 30.56 30.50 30.54 11.6K
14:35 30.56 30.61 30.52 30.53 23.7K
14:40 30.54 30.57 30.52 30.54 6.6K
14:45 30.51 30.53 30.50 30.53 16.0K
14:50 30.52 30.53 30.50 30.51 4.7K
14:55 30.52 30.52 30.44 30.46 22.0K
15:00 30.47 30.51 30.47 30.51 4.7K
15:05 30.53 30.60 30.49 30.58 13.9K
15:10 30.58 30.70 30.58 30.68 14.3K
15:15 30.69 30.69 30.58 30.58 9.5K
15:20 30.58 30.60 30.56 30.57 5.1K
15:25 30.58 30.58 30.51 30.56 7.9K
15:30 30.56 30.58 30.52 30.53 6.5K
15:35 30.53 30.55 30.53 30.54 9.8K
15:40 30.55 30.62 30.54 30.58 6.9K
15:45 30.58 30.58 30.55 30.56 5.3K
15:50 30.55 30.57 30.54 30.56 6.5K
15:55 30.54 30.57 30.52 30.57 7.0K
16:00 30.57 30.58 30.54 30.57 5.2K
16:05 30.56 30.56 30.52 30.53 5.6K
16:10 30.52 30.54 30.50 30.51 4.5K
16:15 30.51 30.55 30.50 30.53 11.1K
16:20 30.53 30.56 30.52 30.54 14.3K
16:25 30.55 30.63 30.53 30.60 15.5K
16:30 30.58 30.63 30.58 30.63 10.0K
16:35 30.62 30.65 30.60 30.60 14.5K
16:40 30.60 30.69 30.59 30.68 18.9K
16:45 30.66 30.69 30.65 30.66 27.2K
16:50 30.67 30.67 30.61 30.61 11.7K
16:55 30.72 30.72 30.72 30.72 211.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available