Azzas 2154 ON (AZZA3)

AZZA3
🏛️ Brasil →
30.15
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 73.36 75.69 73.19 75.69 0.6M
2021-12-29 74.16 74.45 72.77 73.33 0.4M
2021-12-28 73.65 74.92 73.24 74.04 0.4M
2021-12-27 73.12 74.92 72.85 73.85 0.4M
2021-12-23 74.37 74.37 72.72 73.12 0.4M
2021-12-22 73.79 74.89 73.19 73.55 0.6M
2021-12-21 73.59 74.24 71.97 73.10 0.6M
2021-12-20 74.92 75.11 72.48 73.69 0.8M
2021-12-17 75.08 76.35 74.48 75.06 0.7M
2021-12-16 78.82 78.85 75.65 76.00 1.2M
2021-12-15 75.41 77.99 73.29 77.99 1.1M
2021-12-14 76.58 78.65 74.36 74.77 1.1M
2021-12-13 77.39 77.71 75.37 76.58 0.8M
2021-12-10 75.52 77.75 74.18 76.85 0.9M
2021-12-09 74.96 76.41 74.21 74.60 0.9M
2021-12-08 73.04 75.89 71.78 75.58 0.9M
2021-12-07 74.94 75.44 72.50 73.06 0.9M
2021-12-06 72.67 75.42 72.09 74.04 1.1M
2021-12-03 70.56 74.21 70.18 72.54 1.4M
2021-12-02 67.96 71.32 67.96 70.70 1.8M
2021-12-01 66.61 71.58 66.44 67.20 2.0M
2021-11-30 66.85 67.60 63.40 65.67 1.4M
2021-11-29 68.42 68.45 66.37 66.69 1.0M
2021-11-26 67.92 68.05 66.48 67.61 0.7M
2021-11-25 69.73 71.17 68.87 70.22 0.7M
2021-11-24 69.36 70.29 68.11 69.72 0.9M
2021-11-23 71.61 71.66 68.02 69.50 1.1M
2021-11-22 74.76 75.26 70.75 71.65 0.7M
2021-11-19 71.38 75.08 70.75 74.33 2.5M
2021-11-18 69.17 71.63 68.30 71.38 1.2M
2021-11-17 72.55 72.79 66.99 69.01 1.3M
2021-11-16 75.93 76.21 71.37 72.05 0.9M
2021-11-12 79.21 80.37 75.80 76.31 0.8M
2021-11-11 76.53 82.99 76.14 78.91 1.3M
2021-11-10 74.56 77.61 74.03 76.03 0.7M
2021-11-09 74.78 76.90 74.30 74.56 0.7M
2021-11-08 76.52 76.88 73.46 74.81 0.7M
2021-11-05 78.23 79.72 76.59 77.43 1.0M
2021-11-04 79.21 81.10 76.68 77.84 1.9M
2021-11-03 74.40 79.92 73.63 78.29 1.9M
2021-11-01 73.43 76.20 73.42 74.33 0.8M
2021-10-29 74.59 75.47 71.90 72.26 0.9M
2021-10-28 76.15 76.49 74.28 74.28 0.7M
2021-10-27 76.30 77.71 75.69 76.15 0.6M
2021-10-26 77.98 78.52 75.48 75.72 0.5M
2021-10-25 77.25 79.73 75.69 78.67 0.5M
2021-10-22 77.15 77.45 72.09 76.36 1.2M
2021-10-21 80.61 80.85 77.07 77.98 1.1M
2021-10-20 82.01 82.76 79.88 81.01 1.0M
2021-10-19 85.08 85.73 80.52 81.51 1.1M
2021-10-18 87.08 87.18 84.98 86.07 0.6M
2021-10-15 83.97 88.01 83.36 87.19 1.0M
2021-10-14 84.31 85.02 82.93 83.51 0.7M
2021-10-13 81.65 84.34 80.41 84.00 0.6M
2021-10-11 82.24 83.34 81.09 81.17 0.4M
2021-10-08 78.37 83.23 77.99 82.24 1.6M
2021-10-07 77.74 78.92 77.58 77.66 0.8M
2021-10-06 76.72 77.59 75.72 77.20 1.1M
2021-10-05 79.29 79.43 75.90 77.23 0.9M
2021-10-04 83.78 83.78 77.72 78.33 0.9M
2021-10-01 82.34 83.81 80.51 83.79 0.5M
2021-09-30 81.66 82.04 80.60 81.04 0.6M
2021-09-29 80.68 82.58 80.09 81.16 0.7M
2021-09-28 85.12 85.19 79.97 80.79 1.1M
2021-09-27 88.54 88.54 84.94 85.60 0.6M
2021-09-24 85.81 88.67 85.24 88.01 1.2M
2021-09-23 84.91 86.22 84.68 86.00 0.8M
2021-09-22 86.33 86.93 84.19 84.59 0.4M
2021-09-21 81.97 86.02 81.55 84.84 1.3M
2021-09-20 79.94 81.16 79.75 81.14 0.6M
2021-09-17 82.25 82.25 79.31 81.45 0.6M
2021-09-16 82.13 82.89 81.28 82.06 0.4M
2021-09-15 82.79 83.01 80.49 82.51 0.6M
2021-09-14 82.24 84.31 82.14 82.81 0.4M
2021-09-13 81.65 83.27 80.84 82.24 0.7M
2021-09-10 82.63 82.78 80.71 81.32 0.6M
2021-09-09 80.65 82.27 78.64 81.47 1.0M
2021-09-08 84.54 84.54 80.33 80.70 1.0M
2021-09-06 83.76 84.96 83.13 84.68 0.2M
2021-09-03 83.92 84.26 82.32 83.99 0.6M
2021-09-02 86.86 87.16 83.43 83.89 0.8M
2021-09-01 87.86 87.86 85.71 86.48 0.6M
2021-08-31 90.06 90.06 87.34 87.44 0.7M
2021-08-30 89.95 90.80 89.34 89.50 0.5M
2021-08-27 90.34 90.35 88.52 90.35 0.3M
2021-08-26 90.57 91.05 88.69 89.30 0.4M
2021-08-25 89.93 90.58 88.67 90.58 0.3M
2021-08-24 89.01 90.08 87.97 89.71 0.8M
2021-08-23 89.17 90.38 87.24 88.25 0.3M
2021-08-20 86.26 88.97 86.26 88.40 0.6M
2021-08-19 85.34 87.66 83.94 87.23 0.7M
2021-08-18 85.54 87.39 84.32 85.86 0.9M
2021-08-17 85.91 86.44 83.41 85.64 1.4M
2021-08-16 88.34 89.73 86.69 87.72 0.6M
2021-08-13 91.92 92.26 87.62 89.42 0.9M
2021-08-12 90.94 91.50 89.58 90.73 0.4M
2021-08-11 90.27 90.38 88.30 89.94 0.5M
2021-08-10 90.84 91.69 89.92 90.06 0.3M
2021-08-09 91.53 92.18 89.87 90.84 0.5M
2021-08-06 89.96 91.53 88.88 91.53 0.4M
2021-08-05 89.97 90.70 89.19 89.96 0.5M
2021-08-04 89.44 90.52 88.68 89.76 0.2M
2021-08-03 89.62 90.22 87.39 89.99 0.5M
2021-08-02 89.33 90.93 89.33 90.04 0.4M
2021-07-30 90.29 90.79 87.77 88.52 0.7M
2021-07-29 91.10 92.03 90.40 90.50 0.2M
2021-07-28 90.75 92.20 90.34 91.27 0.4M
2021-07-27 93.53 93.64 90.28 91.78 1.1M
2021-07-26 95.05 95.25 93.39 94.14 0.5M
2021-07-23 96.27 97.25 94.77 95.57 0.5M
2021-07-22 94.55 96.50 93.66 95.95 0.8M
2021-07-21 95.30 95.86 93.05 94.67 0.5M
2021-07-20 96.58 96.58 94.79 95.08 0.3M
2021-07-19 96.65 96.65 94.61 95.99 0.7M
2021-07-16 98.57 99.59 97.36 97.37 0.8M
2021-07-15 97.24 98.61 96.32 98.58 0.8M
2021-07-14 96.01 98.77 95.68 97.26 1.5M
2021-07-13 94.17 95.05 93.27 94.98 0.7M
2021-07-12 94.84 95.57 94.14 94.48 0.5M
2021-07-08 93.18 93.91 92.06 93.91 0.5M
2021-07-07 94.10 95.13 93.22 94.34 0.6M
2021-07-06 94.24 94.46 92.31 93.69 0.5M
2021-07-05 93.31 95.02 92.79 93.92 0.4M
2021-07-02 92.02 93.37 91.28 93.31 0.6M
2021-07-01 93.08 93.37 90.55 91.15 0.6M
2021-06-30 92.49 92.84 90.48 92.11 0.9M
2021-06-29 92.88 93.58 91.42 92.68 0.8M
2021-06-28 89.71 92.87 89.71 92.55 0.4M
2021-06-25 92.15 92.15 89.53 90.45 0.3M
2021-06-24 91.64 92.45 90.76 91.92 0.4M
2021-06-23 92.87 93.38 91.06 91.34 0.4M
2021-06-22 93.47 93.83 92.22 92.60 0.4M
2021-06-21 91.90 93.51 91.33 93.51 0.4M
2021-06-18 90.16 92.16 90.04 91.89 0.7M
2021-06-17 89.07 90.89 88.50 90.29 0.5M
2021-06-16 89.04 90.52 86.95 89.07 0.9M
2021-06-15 89.86 90.09 88.23 89.04 0.7M
2021-06-14 86.58 89.88 86.52 89.86 0.8M
2021-06-11 86.74 87.73 84.63 85.97 0.6M
2021-06-10 86.54 86.75 84.85 85.89 0.3M
2021-06-09 85.80 86.80 84.01 86.13 0.7M
2021-06-08 83.19 87.04 83.19 85.39 1.0M
2021-06-07 83.22 84.51 82.51 83.35 0.3M
2021-06-04 85.21 85.57 83.38 83.63 0.6M
2021-06-02 86.35 86.35 84.92 85.14 0.4M
2021-06-01 86.48 86.56 84.91 86.07 0.9M
2021-05-31 86.95 87.24 85.82 86.39 0.3M
2021-05-28 85.15 87.19 84.81 86.78 0.4M
2021-05-27 84.59 86.27 84.09 85.30 0.7M
2021-05-26 84.24 84.69 82.79 83.93 0.4M
2021-05-25 83.73 84.71 83.02 83.65 0.3M
2021-05-24 82.91 85.09 82.60 83.59 0.7M
2021-05-21 82.76 82.90 81.82 82.70 0.4M
2021-05-20 82.91 83.25 81.78 82.57 0.2M
2021-05-19 82.12 83.05 81.50 82.66 0.4M
2021-05-18 83.30 83.58 82.11 82.85 0.5M
2021-05-17 82.61 83.33 81.90 83.30 0.6M
2021-05-14 79.72 82.27 78.16 81.72 1.0M
2021-05-13 78.45 79.84 78.23 79.13 0.5M
2021-05-12 80.50 80.81 77.70 78.37 0.5M
2021-05-11 78.95 80.87 78.13 79.93 0.4M
2021-05-10 79.44 80.65 78.43 79.62 0.9M
2021-05-07 78.33 79.83 77.90 79.04 0.7M
2021-05-06 77.45 78.54 76.94 77.98 1.0M
2021-05-05 74.40 78.27 73.92 77.44 1.2M
2021-05-04 73.72 74.77 72.54 74.08 0.8M
2021-05-03 73.76 75.14 72.72 73.71 1.3M
2021-04-30 74.36 74.70 73.16 73.74 0.7M
2021-04-29 75.36 75.54 74.18 74.22 0.5M
2021-04-28 74.81 75.31 73.19 74.85 0.3M
2021-04-27 75.02 75.37 73.67 74.51 0.8M
2021-04-26 76.93 77.00 72.30 74.94 1.6M
2021-04-23 76.99 78.38 76.55 77.47 0.5M
2021-04-22 77.87 77.96 76.18 76.90 0.4M
2021-04-20 77.27 77.74 76.06 76.81 0.4M
2021-04-19 78.04 78.17 76.11 76.55 0.5M
2021-04-16 78.88 79.41 76.41 77.54 1.6M
2021-04-15 74.26 80.46 73.90 78.88 2.6M
2021-04-14 72.33 73.67 72.01 72.80 0.4M
2021-04-13 73.27 73.33 72.12 72.49 0.2M
2021-04-12 73.07 73.45 72.01 72.48 0.4M
2021-04-09 70.66 72.89 70.15 72.58 0.5M
2021-04-08 70.10 72.69 69.91 71.26 0.8M
2021-04-07 71.12 71.24 69.83 69.87 0.3M
2021-04-06 69.15 71.71 68.87 71.12 0.7M
2021-04-05 68.55 69.28 67.70 69.21 0.5M
2021-04-01 67.42 69.11 65.60 68.12 1.2M
2021-03-31 69.03 69.44 67.56 68.55 0.6M
2021-03-30 66.89 69.03 66.70 68.99 0.3M
2021-03-29 68.37 68.37 66.57 67.34 0.5M
2021-03-26 68.19 69.38 67.69 68.70 0.4M
2021-03-25 67.04 68.72 65.48 68.04 0.7M
2021-03-24 71.64 71.64 66.86 67.31 1.0M
2021-03-23 70.26 71.78 69.53 71.55 0.6M
2021-03-22 70.36 71.88 69.82 70.48 0.3M
2021-03-19 71.03 71.83 70.42 70.97 0.5M
2021-03-18 72.52 72.52 70.32 71.10 0.2M
2021-03-17 71.46 73.08 70.05 72.56 0.4M
2021-03-16 72.56 72.56 70.27 71.46 0.3M
2021-03-15 70.53 72.61 70.52 71.69 0.7M
2021-03-12 72.11 72.29 70.25 71.12 0.4M
2021-03-11 71.26 72.87 70.79 72.08 0.5M
2021-03-10 69.94 71.81 68.97 70.51 0.7M
2021-03-09 70.51 71.21 68.77 68.86 1.4M
2021-03-08 76.12 76.23 69.90 70.51 1.2M
2021-03-05 70.46 77.80 70.46 76.48 1.7M
2021-03-04 68.90 72.63 68.90 71.13 0.9M
2021-03-03 70.21 70.59 66.93 69.09 0.8M
2021-03-02 68.68 70.29 66.70 69.99 0.5M
2021-03-01 71.09 71.77 68.29 69.38 0.6M
2021-02-26 70.53 71.64 68.81 69.50 0.8M
2021-02-25 72.41 72.71 70.31 70.74 0.5M
2021-02-24 73.69 74.52 70.07 72.65 1.1M
2021-02-23 75.50 76.00 73.24 73.40 0.5M
2021-02-22 73.24 76.40 72.27 75.30 1.0M
2021-02-19 73.51 75.23 73.51 75.03 0.3M
2021-02-18 74.07 75.64 73.34 73.57 0.4M
2021-02-17 74.24 74.83 73.23 74.07 0.3M
2021-02-12 72.78 74.06 71.69 74.06 0.3M
2021-02-11 72.70 73.91 71.99 72.62 0.3M
2021-02-10 73.40 73.40 71.23 72.11 0.7M
2021-02-09 72.61 73.63 71.87 73.13 0.7M
2021-02-08 72.26 74.29 71.39 72.65 0.4M
2021-02-05 73.06 74.15 72.11 72.11 1.2M
2021-02-04 71.33 73.08 70.04 72.60 0.5M
2021-02-03 71.08 71.38 70.32 70.65 1.1M
2021-02-02 70.51 72.09 69.68 70.65 0.7M
2021-02-01 69.87 70.99 68.36 70.06 0.9M
2021-01-29 71.12 71.73 67.71 68.76 0.9M
2021-01-28 69.39 70.94 69.04 70.73 0.7M
2021-01-27 67.20 70.21 66.26 69.21 1.3M
2021-01-26 67.67 68.73 67.24 67.24 0.3M
2021-01-22 67.38 68.83 66.50 67.70 0.8M
2021-01-21 68.14 68.89 66.93 68.21 0.6M
2021-01-20 68.44 69.03 66.77 68.21 0.8M
2021-01-19 67.33 69.32 66.54 68.45 0.9M
2021-01-18 65.88 67.32 65.77 66.95 0.5M
2021-01-15 64.50 66.12 63.14 65.69 0.6M
2021-01-14 62.51 65.29 62.28 64.52 0.6M
2021-01-13 62.08 63.01 61.53 62.17 0.3M
2021-01-12 61.85 62.34 60.84 62.18 0.4M
2021-01-11 62.00 62.15 60.71 61.49 0.5M
2021-01-08 61.44 63.11 61.07 62.46 0.7M
2021-01-07 61.46 62.16 60.52 61.31 1.0M
2021-01-06 65.20 65.27 61.17 61.17 0.8M
2021-01-05 65.50 65.86 64.60 65.25 0.3M
2021-01-04 66.44 67.23 65.27 66.26 0.3M