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
2022-12-29 75.59 75.78 72.72 73.95 1.2M
2022-12-28 72.70 74.94 72.42 74.36 1.0M
2022-12-27 74.49 74.57 71.76 72.36 1.2M
2022-12-26 76.32 76.32 73.22 74.25 0.5M
2022-12-23 73.25 76.85 72.49 76.41 2.3M
2022-12-22 74.29 74.94 71.76 72.74 1.0M
2022-12-21 76.10 76.83 72.66 74.15 2.3M
2022-12-20 72.68 77.26 71.88 75.80 2.5M
2022-12-19 69.64 73.20 69.40 72.89 1.2M
2022-12-16 70.20 70.55 68.73 69.18 1.4M
2022-12-15 69.01 71.93 68.41 70.42 1.3M
2022-12-14 70.42 70.91 68.16 69.70 3.3M
2022-12-13 72.97 74.23 70.50 70.77 1.0M
2022-12-12 74.42 76.14 72.15 72.78 1.4M
2022-12-09 77.20 77.22 73.82 74.42 1.3M
2022-12-08 78.12 78.58 75.22 76.85 1.8M
2022-12-07 77.72 79.38 77.57 78.48 0.7M
2022-12-06 79.59 80.16 76.44 78.12 1.9M
2022-12-05 81.67 81.95 77.84 78.90 1.3M
2022-12-02 80.06 82.19 78.12 81.66 1.4M
2022-12-01 83.46 83.50 79.06 79.92 2.2M
2022-11-30 82.06 84.18 81.15 83.80 1.5M
2022-11-29 80.93 83.15 80.05 82.14 0.9M
2022-11-28 81.26 81.84 79.86 80.40 0.6M
2022-11-25 84.85 85.02 80.47 81.26 0.7M
2022-11-24 81.02 85.55 80.98 84.85 0.8M
2022-11-23 82.92 82.97 79.34 80.24 1.0M
2022-11-22 87.01 87.78 82.54 83.16 1.5M
2022-11-21 83.18 87.69 82.75 87.42 2.3M
2022-11-18 82.24 85.14 81.57 82.70 1.7M
2022-11-17 79.23 82.33 77.08 81.43 2.7M
2022-11-16 83.29 83.51 78.88 80.54 1.7M
2022-11-14 81.96 83.55 80.02 82.59 1.4M
2022-11-11 80.46 81.95 77.47 81.26 2.7M
2022-11-10 86.62 87.84 80.87 82.57 3.6M
2022-11-09 92.12 93.21 88.08 89.05 2.2M
2022-11-08 92.60 93.45 91.58 93.01 1.0M
2022-11-07 96.40 97.07 92.84 93.41 1.3M
2022-11-04 100.14 100.35 96.12 96.88 1.2M
2022-11-03 95.75 99.81 95.75 98.52 1.3M
2022-11-01 99.92 100.87 96.59 97.97 1.2M
2022-10-31 92.75 99.88 91.47 99.45 1.6M
2022-10-28 90.98 93.87 90.90 93.87 0.8M
2022-10-27 90.25 92.59 89.47 91.64 0.9M
2022-10-26 94.19 94.72 89.34 89.41 1.7M
2022-10-25 95.65 96.53 94.79 94.98 0.9M
2022-10-24 94.29 96.38 94.28 95.93 0.9M
2022-10-21 93.91 96.02 93.45 95.31 1.2M
2022-10-20 95.74 95.74 93.42 94.57 1.1M
2022-10-19 95.36 95.96 94.79 95.17 0.7M
2022-10-18 95.58 96.58 95.04 95.76 1.0M
2022-10-17 94.77 95.75 93.77 94.45 0.8M
2022-10-14 94.55 95.79 93.44 94.07 1.1M
2022-10-13 94.59 95.39 93.41 94.42 1.0M
2022-10-11 96.16 96.73 94.22 95.02 1.0M
2022-10-10 97.45 98.21 95.49 96.16 1.2M
2022-10-07 97.16 97.46 95.18 96.97 1.2M
2022-10-06 96.72 98.25 96.47 97.07 1.4M
2022-10-05 96.12 97.48 94.96 96.62 1.0M
2022-10-04 97.83 99.43 95.93 96.12 1.4M
2022-10-03 94.73 97.81 94.72 97.63 1.7M
2022-09-30 90.60 94.21 90.60 93.65 1.1M
2022-09-29 91.28 92.04 90.20 91.79 1.2M
2022-09-28 91.90 93.04 90.42 92.07 1.2M
2022-09-27 93.55 94.31 91.63 91.83 1.7M
2022-09-26 95.06 95.10 91.80 92.90 1.3M
2022-09-23 94.45 95.45 93.47 94.96 1.5M
2022-09-22 95.26 96.62 94.22 95.97 1.2M
2022-09-21 93.44 95.34 92.69 94.40 1.1M
2022-09-20 92.83 93.75 92.30 93.26 1.1M
2022-09-19 89.65 93.47 89.65 92.71 1.4M
2022-09-16 89.18 90.18 88.23 90.17 1.4M
2022-09-15 90.01 90.49 89.15 89.99 0.9M
2022-09-14 89.47 90.59 88.60 90.12 0.8M
2022-09-13 89.07 89.75 88.04 89.46 0.9M
2022-09-12 89.22 91.36 89.19 90.26 1.1M
2022-09-09 88.80 89.82 88.03 88.65 0.7M
2022-09-08 87.66 88.90 86.67 87.79 1.1M
2022-09-06 88.49 88.65 86.01 87.23 1.3M
2022-09-05 88.59 89.62 88.11 88.80 0.7M
2022-09-02 90.28 90.52 87.78 88.38 2.5M
2022-09-01 89.17 90.75 87.91 89.36 1.4M
2022-08-31 88.21 89.07 87.58 87.93 1.0M
2022-08-30 87.41 88.57 86.75 87.72 0.8M
2022-08-29 85.79 88.03 85.27 87.36 0.7M
2022-08-26 86.98 87.72 85.86 86.12 0.5M
2022-08-25 86.97 87.93 85.77 86.51 0.7M
2022-08-24 84.69 87.43 84.64 86.56 1.0M
2022-08-23 84.18 85.05 83.82 84.48 0.6M
2022-08-22 84.22 85.11 83.44 84.12 0.7M
2022-08-19 85.07 85.50 83.49 84.50 1.2M
2022-08-18 84.55 85.73 83.48 85.04 1.3M
2022-08-17 83.14 86.12 82.38 84.44 0.7M
2022-08-16 85.66 85.73 82.63 83.60 1.1M
2022-08-15 84.53 85.41 83.28 85.09 1.6M
2022-08-12 82.98 86.31 81.65 85.41 2.2M
2022-08-11 83.27 83.36 79.49 79.91 1.9M
2022-08-10 79.45 82.79 79.32 82.22 1.5M
2022-08-09 81.03 81.69 77.57 78.51 1.4M
2022-08-08 82.00 83.36 80.42 80.48 1.3M
2022-08-05 82.89 82.89 80.85 81.43 1.0M
2022-08-04 80.54 83.66 80.52 82.87 2.3M
2022-08-03 75.90 80.42 75.78 80.42 1.9M
2022-08-02 75.63 76.20 74.57 75.79 1.0M
2022-08-01 75.18 76.06 74.43 75.21 0.9M
2022-07-29 76.51 76.51 74.80 75.32 1.5M
2022-07-28 73.78 76.13 72.95 75.82 1.2M
2022-07-27 70.93 73.68 70.91 73.45 0.8M
2022-07-26 72.86 72.86 70.63 71.12 0.7M
2022-07-25 70.84 72.94 70.52 72.53 0.6M
2022-07-22 71.28 71.50 69.62 70.55 0.5M
2022-07-21 70.38 71.89 70.38 70.96 0.9M
2022-07-20 70.09 71.65 69.71 70.63 1.3M
2022-07-19 71.44 71.54 69.21 70.26 1.1M
2022-07-18 71.00 73.66 70.58 71.45 1.1M
2022-07-15 69.08 71.32 67.98 70.80 1.5M
2022-07-14 66.85 69.47 66.85 68.34 0.9M
2022-07-13 65.82 68.75 65.55 67.69 1.1M
2022-07-12 65.87 66.88 64.47 66.24 0.9M
2022-07-11 67.90 68.18 65.64 65.83 0.5M
2022-07-08 68.46 70.87 68.12 68.80 1.0M
2022-07-07 67.77 69.15 67.23 68.72 1.0M
2022-07-06 64.79 67.33 64.62 67.04 1.0M
2022-07-05 64.49 64.87 62.88 64.87 1.3M
2022-07-04 65.43 65.72 64.27 64.52 0.6M
2022-07-01 66.58 66.58 63.82 65.94 1.3M
2022-06-30 64.05 66.66 63.65 65.59 1.2M
2022-06-29 65.19 65.59 64.32 64.70 0.9M
2022-06-28 66.01 66.19 64.31 64.81 1.0M
2022-06-27 65.66 66.68 64.92 65.58 0.4M
2022-06-24 67.94 68.08 65.42 65.59 0.8M
2022-06-23 66.32 67.61 65.97 67.39 1.0M
2022-06-22 64.20 66.29 63.39 65.87 1.3M
2022-06-21 66.47 66.58 64.33 64.70 0.8M
2022-06-20 66.94 67.44 63.86 65.64 0.9M
2022-06-17 67.92 67.99 66.29 66.74 1.0M
2022-06-15 68.55 70.59 68.04 69.08 1.0M
2022-06-14 67.82 69.21 67.30 68.78 1.3M
2022-06-13 68.78 68.95 67.35 67.63 1.2M
2022-06-10 70.50 71.43 69.54 69.96 0.8M
2022-06-09 72.78 72.78 71.45 71.45 0.6M
2022-06-08 71.54 73.24 71.06 72.62 0.8M
2022-06-07 73.92 74.28 71.85 71.97 1.4M
2022-06-06 77.06 77.52 74.12 74.47 1.1M
2022-06-03 77.88 77.90 76.22 76.92 0.8M
2022-06-02 78.28 78.74 77.22 78.23 1.0M
2022-06-01 75.51 77.55 75.50 77.07 1.3M
2022-05-31 78.74 79.09 76.25 76.40 1.4M
2022-05-30 79.08 79.97 78.34 78.46 0.5M
2022-05-27 77.41 79.15 76.79 78.52 0.8M
2022-05-26 76.14 78.05 75.53 77.42 0.7M
2022-05-25 75.99 76.24 74.66 75.69 0.9M
2022-05-24 75.26 76.73 73.87 76.02 0.8M
2022-05-23 77.96 78.19 75.26 75.74 0.9M
2022-05-20 78.16 78.89 75.93 77.50 1.0M
2022-05-19 77.42 78.40 76.01 77.35 1.2M
2022-05-18 78.51 79.26 77.20 77.97 0.8M
2022-05-17 79.88 80.55 78.40 78.85 0.7M
2022-05-16 78.14 79.17 77.10 78.85 0.8M
2022-05-13 76.87 80.32 76.77 78.58 0.9M
2022-05-12 75.11 77.44 74.76 76.55 1.4M
2022-05-11 77.07 77.40 75.73 75.73 0.8M
2022-05-10 76.27 77.72 74.79 76.99 1.6M
2022-05-09 77.16 77.80 75.26 75.84 1.1M
2022-05-06 80.21 80.44 77.40 78.30 1.8M
2022-05-05 83.77 83.77 78.80 80.99 1.2M
2022-05-04 82.96 84.27 79.34 84.27 1.6M
2022-05-03 84.07 84.39 82.35 82.97 0.7M
2022-05-02 83.85 85.42 82.50 83.80 1.0M
2022-04-29 85.68 87.66 84.45 84.80 1.2M
2022-04-28 86.23 86.68 84.19 85.28 0.7M
2022-04-27 86.25 87.54 85.30 85.51 0.6M
2022-04-26 87.17 87.88 84.05 85.17 1.1M
2022-04-25 85.64 87.48 84.95 87.22 1.0M
2022-04-22 88.85 89.77 86.07 86.63 1.2M
2022-04-20 89.41 89.94 88.79 89.51 0.9M
2022-04-19 87.43 88.87 87.34 88.78 0.6M
2022-04-18 87.60 89.18 87.51 88.05 1.0M
2022-04-14 87.72 88.02 86.70 87.70 1.1M
2022-04-13 86.21 87.98 85.61 87.75 1.0M
2022-04-12 86.25 87.13 85.16 85.58 0.8M
2022-04-11 87.65 87.67 83.97 84.41 1.5M
2022-04-08 89.29 89.69 87.61 87.88 0.7M
2022-04-07 87.72 90.06 87.21 89.55 0.9M
2022-04-06 88.42 88.42 86.41 87.95 1.0M
2022-04-05 89.07 90.68 88.53 88.72 1.0M
2022-04-04 88.82 89.64 87.94 89.09 1.0M
2022-04-01 86.72 89.68 84.86 88.82 1.8M
2022-03-31 84.95 86.25 84.73 85.47 0.9M
2022-03-30 86.35 86.78 84.66 84.79 0.6M
2022-03-29 85.30 87.18 85.04 86.34 0.9M
2022-03-28 84.36 85.08 83.47 84.54 0.6M
2022-03-25 82.68 85.96 82.37 84.46 1.3M
2022-03-24 80.19 83.18 79.49 82.19 1.5M
2022-03-23 78.66 80.69 78.27 80.18 1.2M
2022-03-22 75.76 79.12 75.75 78.66 1.5M
2022-03-21 76.02 76.09 74.10 75.58 1.0M
2022-03-18 76.44 77.76 76.14 76.23 1.8M
2022-03-17 74.82 77.19 74.41 76.71 1.3M
2022-03-16 76.08 77.14 73.69 75.23 1.4M
2022-03-15 72.60 76.05 72.60 75.45 1.9M
2022-03-14 73.27 74.62 72.21 73.26 0.9M
2022-03-11 73.91 76.64 72.26 73.16 1.7M
2022-03-10 72.65 73.92 70.78 73.44 1.5M
2022-03-09 71.25 74.18 70.70 73.31 1.0M
2022-03-08 70.29 72.10 68.95 70.55 0.8M
2022-03-07 73.27 73.27 69.74 69.74 1.3M
2022-03-04 75.26 75.40 72.72 73.60 1.0M
2022-03-03 75.99 77.88 74.68 75.16 0.5M
2022-03-02 76.76 76.89 74.29 76.00 0.6M
2022-02-25 77.56 78.28 75.92 76.98 0.5M
2022-02-24 75.82 78.42 73.47 77.58 0.7M
2022-02-23 78.47 80.49 78.05 78.12 1.2M
2022-02-22 79.43 82.09 79.43 81.23 1.1M
2022-02-21 82.37 82.38 78.45 78.58 0.7M
2022-02-18 82.84 83.78 81.63 82.03 0.8M
2022-02-17 83.80 84.92 82.59 82.59 0.9M
2022-02-16 85.98 86.29 83.25 84.19 0.8M
2022-02-15 83.05 85.87 83.05 85.87 1.2M
2022-02-14 82.38 85.89 81.97 82.70 1.2M
2022-02-11 83.28 84.14 80.58 82.38 1.5M
2022-02-10 80.94 83.78 80.29 83.25 1.6M
2022-02-09 80.45 81.92 79.50 80.87 1.0M
2022-02-08 79.90 80.74 78.32 80.07 1.2M
2022-02-07 80.96 81.17 78.10 80.20 1.7M
2022-02-04 81.76 82.52 80.35 81.14 2.1M
2022-02-03 80.84 82.17 79.25 81.82 1.3M
2022-02-02 79.87 81.60 78.04 80.84 1.4M
2022-02-01 80.31 81.68 78.81 79.97 1.0M
2022-01-31 78.03 80.64 77.51 80.64 1.5M
2022-01-28 78.66 79.53 75.99 77.96 1.5M
2022-01-27 80.77 83.52 76.90 78.55 2.2M
2022-01-26 77.27 83.07 76.66 80.75 2.3M
2022-01-25 72.63 77.06 72.31 76.60 1.0M
2022-01-24 74.09 74.38 72.47 73.07 0.8M
2022-01-21 73.19 74.81 71.87 74.38 1.2M
2022-01-20 69.99 74.00 69.03 73.42 1.5M
2022-01-19 66.69 69.76 66.58 69.41 0.8M
2022-01-18 66.74 66.76 65.54 65.95 0.5M
2022-01-17 67.07 67.74 66.05 66.74 0.6M
2022-01-14 67.19 67.33 65.68 67.10 0.7M
2022-01-13 67.68 67.94 66.23 67.41 0.8M
2022-01-12 65.65 68.72 64.86 67.69 1.0M
2022-01-11 63.68 65.74 63.12 65.65 0.8M
2022-01-10 65.90 66.37 62.50 63.87 1.2M
2022-01-07 67.12 67.88 65.59 66.46 0.5M
2022-01-06 65.68 67.38 63.68 66.99 1.9M
2022-01-05 68.82 69.05 64.98 65.79 1.6M
2022-01-04 71.83 71.83 68.86 69.11 0.8M
2022-01-03 76.90 76.90 70.98 71.21 1.1M