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
2023-12-28 64.72 64.87 62.80 62.80 1.4M
2023-12-27 64.55 65.37 64.15 64.84 0.8M
2023-12-26 64.87 65.40 63.95 64.62 1.2M
2023-12-22 64.52 65.24 64.21 64.86 1.5M
2023-12-21 64.62 64.62 63.53 64.39 1.3M
2023-12-20 64.91 65.00 63.59 63.70 1.8M
2023-12-19 64.25 65.39 64.13 64.69 1.4M
2023-12-18 64.08 64.76 62.98 64.23 1.3M
2023-12-15 67.15 67.18 63.61 63.88 2.4M
2023-12-14 65.25 67.44 65.10 66.85 3.2M
2023-12-13 63.33 65.03 62.34 65.03 1.8M
2023-12-12 62.32 63.88 62.29 63.16 1.6M
2023-12-11 63.24 63.25 61.73 62.52 2.4M
2023-12-08 61.30 63.08 59.98 63.08 3.0M
2023-12-07 60.02 61.41 59.62 60.87 2.7M
2023-12-06 58.88 59.90 58.50 59.54 2.0M
2023-12-05 56.47 58.61 56.26 58.09 1.8M
2023-12-04 57.71 58.22 55.96 55.96 1.8M
2023-12-01 58.07 58.51 56.98 57.91 2.3M
2023-11-30 58.89 59.06 56.79 57.75 2.9M
2023-11-29 59.28 60.29 58.14 58.31 3.0M
2023-11-28 58.39 60.56 58.17 59.17 2.3M
2023-11-27 58.39 59.15 57.70 58.53 1.3M
2023-11-24 59.00 59.38 57.59 57.83 1.4M
2023-11-23 59.52 59.73 58.45 59.01 1.4M
2023-11-22 59.70 61.63 58.78 59.24 2.3M
2023-11-21 61.31 61.35 58.98 59.53 2.2M
2023-11-20 61.23 61.74 60.05 61.46 1.5M
2023-11-17 61.09 62.11 60.05 60.68 2.6M
2023-11-16 58.78 60.94 58.31 60.53 2.2M
2023-11-14 56.54 59.66 56.20 58.90 2.2M
2023-11-13 56.77 57.39 55.96 56.14 1.6M
2023-11-10 55.60 57.15 55.26 56.39 2.6M
2023-11-09 57.32 57.65 55.09 55.14 2.3M
2023-11-08 58.94 59.14 56.35 56.97 4.1M
2023-11-07 55.71 60.66 54.74 59.78 3.9M
2023-11-06 58.45 58.47 55.47 55.59 1.6M
2023-11-03 57.85 58.82 57.26 57.99 1.5M
2023-11-01 56.37 56.65 54.67 55.52 2.3M
2023-10-31 55.12 56.16 54.25 55.78 1.1M
2023-10-30 56.66 57.25 54.85 55.18 1.0M
2023-10-27 58.30 59.16 56.17 56.17 1.3M
2023-10-26 56.93 58.68 56.56 58.37 1.2M
2023-10-25 58.16 58.26 56.48 56.48 1.0M
2023-10-24 58.28 58.50 56.60 57.82 1.1M
2023-10-23 55.96 57.66 55.46 57.43 2.0M
2023-10-20 56.27 57.03 55.31 56.28 3.6M
2023-10-19 56.89 57.51 55.67 56.06 3.2M
2023-10-18 59.85 59.85 56.42 56.85 2.2M
2023-10-17 60.20 61.05 59.52 59.98 0.7M
2023-10-16 61.14 61.59 59.99 60.72 1.3M
2023-10-13 63.53 63.53 60.86 60.98 1.1M
2023-10-11 64.58 64.96 63.36 63.74 1.1M
2023-10-10 61.81 65.03 61.81 64.58 2.4M
2023-10-09 59.96 62.53 59.96 61.58 1.0M
2023-10-06 60.72 61.78 59.61 60.87 1.3M
2023-10-05 62.62 64.37 60.95 61.97 1.8M
2023-10-04 60.87 63.05 60.19 62.59 3.9M
2023-10-03 60.53 61.92 58.94 58.95 1.0M
2023-10-02 62.01 62.29 60.39 61.07 1.2M
2023-09-29 62.29 63.31 61.54 62.06 2.0M
2023-09-28 58.28 61.09 57.84 60.75 2.3M
2023-09-27 58.85 60.23 57.82 58.30 2.0M
2023-09-26 60.09 60.33 58.07 58.73 4.5M
2023-09-25 60.87 61.26 60.13 60.59 1.0M
2023-09-22 62.29 62.91 60.40 60.87 1.3M
2023-09-21 64.93 64.93 62.01 62.01 1.6M
2023-09-20 66.68 66.87 65.68 65.77 1.4M
2023-09-19 66.78 67.34 66.11 66.30 1.1M
2023-09-18 67.57 68.38 66.68 67.02 0.6M
2023-09-15 68.84 69.17 67.17 67.17 0.9M
2023-09-14 69.15 69.47 67.80 69.02 0.8M
2023-09-13 67.35 70.12 67.02 68.78 1.2M
2023-09-12 65.92 67.73 65.44 67.21 0.6M
2023-09-11 65.15 66.43 63.99 65.65 0.8M
2023-09-09 67.45 67.45 67.45 67.45 0.0M
2023-09-08 65.58 65.90 63.91 64.49 1.3M
2023-09-06 68.64 69.05 65.44 65.79 1.9M
2023-09-05 69.86 70.07 68.28 68.62 0.9M
2023-09-04 69.88 70.96 69.72 70.24 0.7M
2023-09-02 73.45 73.45 73.45 73.45 0.0M
2023-09-01 67.83 70.70 67.53 70.40 1.8M
2023-08-31 70.92 71.43 67.51 67.51 2.3M
2023-08-30 70.26 71.08 68.73 70.70 1.4M
2023-08-29 72.61 72.63 70.23 70.27 1.4M
2023-08-28 73.04 73.33 70.49 71.95 1.8M
2023-08-25 76.05 76.55 72.99 73.03 1.2M
2023-08-24 78.60 79.06 75.84 76.34 1.2M
2023-08-23 77.39 80.13 77.19 79.16 1.3M
2023-08-22 74.03 77.56 73.48 77.56 1.5M
2023-08-21 74.76 75.41 72.36 73.11 2.0M
2023-08-18 76.44 77.57 75.49 75.58 1.1M
2023-08-17 77.69 78.23 76.08 76.69 2.0M
2023-08-16 77.67 78.82 76.92 77.55 1.1M
2023-08-15 74.83 77.67 73.88 77.67 1.6M
2023-08-14 75.95 76.28 73.82 74.83 1.8M
2023-08-11 77.47 80.59 75.19 75.94 3.6M
2023-08-10 79.57 80.71 76.05 77.53 2.8M
2023-08-09 78.65 79.68 77.38 79.12 1.2M
2023-08-08 77.77 79.74 77.28 78.67 1.0M
2023-08-07 79.44 79.56 77.86 79.20 1.0M
2023-08-04 76.43 80.38 75.98 78.98 1.6M
2023-08-03 78.33 79.75 77.14 77.55 1.8M
2023-08-02 75.74 77.61 75.05 77.09 1.1M
2023-08-01 78.41 78.65 75.67 76.14 2.1M
2023-07-31 79.43 80.48 78.66 78.72 1.2M
2023-07-28 80.15 80.18 77.67 78.52 1.0M
2023-07-27 79.28 80.27 78.77 79.13 2.1M
2023-07-26 79.00 80.25 77.87 79.45 1.3M
2023-07-25 79.01 81.91 79.01 79.29 1.3M
2023-07-24 78.62 78.91 77.13 78.32 0.5M
2023-07-21 76.95 79.14 76.64 78.32 1.2M
2023-07-20 76.32 76.91 75.42 76.41 1.0M
2023-07-19 75.28 76.33 74.63 75.61 1.7M
2023-07-18 74.77 75.66 74.19 75.48 0.7M
2023-07-17 73.14 75.26 73.01 74.76 1.0M
2023-07-14 76.41 76.70 74.03 74.40 1.8M
2023-07-13 78.76 78.76 76.46 76.67 1.9M
2023-07-12 77.31 79.93 77.31 77.57 1.7M
2023-07-11 77.57 78.53 75.58 77.14 1.0M
2023-07-10 79.29 79.29 77.62 78.20 1.1M
2023-07-07 80.25 81.51 79.79 79.82 1.1M
2023-07-06 80.42 80.85 79.51 79.91 1.4M
2023-07-05 76.98 82.09 76.64 81.20 3.1M
2023-07-04 77.32 78.49 75.95 77.67 0.8M
2023-07-03 76.15 77.33 75.22 77.32 1.7M
2023-06-30 74.47 76.93 73.73 74.73 3.2M
2023-06-29 71.65 74.01 71.42 73.58 1.2M
2023-06-28 71.76 72.71 70.43 71.33 1.1M
2023-06-27 73.72 75.05 70.55 71.35 2.0M
2023-06-26 75.46 75.46 72.58 73.01 1.0M
2023-06-23 74.66 76.35 73.63 75.28 2.6M
2023-06-22 74.36 74.78 72.21 73.91 2.3M
2023-06-21 72.91 75.92 72.90 75.47 2.7M
2023-06-20 70.73 73.36 70.23 72.90 3.0M
2023-06-19 70.84 71.15 70.38 70.98 0.9M
2023-06-16 71.36 71.92 69.95 70.88 1.8M
2023-06-15 72.00 72.39 70.80 71.99 1.1M
2023-06-14 71.64 73.15 70.89 72.11 1.7M
2023-06-13 75.15 75.46 71.17 71.42 1.7M
2023-06-12 75.12 75.84 74.19 74.74 0.9M
2023-06-09 75.51 75.96 73.38 74.77 1.6M
2023-06-07 74.15 75.23 73.63 74.25 1.2M
2023-06-06 72.14 74.28 72.06 73.33 1.0M
2023-06-05 71.37 72.14 69.68 71.83 1.4M
2023-06-02 72.79 75.00 71.48 71.50 2.0M
2023-06-01 70.22 72.01 69.48 71.81 1.5M
2023-05-31 69.46 70.38 68.92 69.72 0.8M
2023-05-30 70.97 71.68 69.09 69.75 1.8M
2023-05-29 71.01 71.40 69.90 70.29 0.9M
2023-05-26 68.93 71.63 68.47 70.82 1.8M
2023-05-25 66.91 69.58 66.91 68.17 1.4M
2023-05-24 65.55 67.31 63.92 65.91 1.9M
2023-05-23 66.72 68.39 65.42 65.55 1.3M
2023-05-22 67.18 68.55 66.69 66.97 1.1M
2023-05-19 68.59 69.13 66.81 67.26 2.0M
2023-05-18 67.10 69.23 66.44 68.50 2.1M
2023-05-17 64.90 68.06 64.90 67.66 2.2M
2023-05-16 65.34 66.36 64.80 64.81 1.8M
2023-05-15 64.12 66.70 63.48 65.86 1.3M
2023-05-12 63.84 65.37 63.13 64.06 1.9M
2023-05-11 61.26 64.03 60.45 63.67 3.4M
2023-05-10 60.68 63.64 60.68 61.87 2.1M
2023-05-09 58.86 61.66 58.23 60.97 2.2M
2023-05-08 59.24 60.83 58.75 59.12 1.9M
2023-05-06 63.40 63.40 63.40 63.40 0.0M
2023-05-05 56.46 60.54 56.45 59.81 1.9M
2023-05-04 57.60 58.44 54.91 56.23 3.1M
2023-05-03 60.19 61.34 56.70 57.08 2.4M
2023-05-02 62.35 62.35 59.84 60.42 1.4M
2023-04-28 60.04 63.32 59.19 62.73 2.0M
2023-04-27 59.19 60.56 56.27 60.04 3.0M
2023-04-26 59.11 60.49 57.22 59.19 2.6M
2023-04-25 60.49 61.00 58.79 58.97 1.8M
2023-04-24 62.46 63.32 60.82 61.12 1.1M
2023-04-20 60.95 62.47 60.26 62.46 1.5M
2023-04-19 62.85 63.11 60.50 60.70 1.5M
2023-04-18 64.42 64.77 62.38 63.48 1.6M
2023-04-17 64.13 65.82 63.82 64.06 1.1M
2023-04-14 64.12 64.64 62.75 64.13 1.2M
2023-04-13 65.40 66.06 63.69 65.09 1.9M
2023-04-12 65.92 67.02 65.13 65.13 2.2M
2023-04-11 60.64 65.73 60.64 65.21 3.9M
2023-04-10 59.12 60.47 58.84 60.10 1.3M
2023-04-06 57.04 59.50 56.72 59.04 1.9M
2023-04-05 59.41 59.63 56.03 56.38 3.5M
2023-04-04 59.05 60.28 58.93 59.41 1.5M
2023-04-03 59.93 60.58 56.69 58.64 2.8M
2023-03-31 62.33 62.37 59.23 60.02 3.8M
2023-03-30 60.82 63.61 60.82 62.32 1.9M
2023-03-29 61.17 61.55 60.14 60.76 1.8M
2023-03-28 58.93 61.15 57.97 60.86 1.6M
2023-03-27 59.09 59.60 58.56 58.94 0.6M
2023-03-24 57.92 59.54 57.92 58.74 1.0M
2023-03-23 59.46 59.55 56.44 57.85 2.3M
2023-03-22 60.68 61.19 58.42 59.07 1.6M
2023-03-21 60.42 60.95 59.90 60.68 2.0M
2023-03-20 63.00 63.49 60.34 60.45 1.6M
2023-03-17 65.04 65.39 62.67 63.11 2.5M
2023-03-16 64.44 65.95 64.07 65.13 1.4M
2023-03-15 62.28 64.96 61.58 64.17 1.9M
2023-03-14 64.94 65.77 62.54 63.30 2.0M
2023-03-13 64.49 65.93 63.13 64.80 1.8M
2023-03-10 70.64 70.64 63.58 64.93 7.2M
2023-03-09 73.19 75.76 72.51 73.43 1.7M
2023-03-08 71.19 73.54 70.84 73.36 1.9M
2023-03-07 70.48 71.76 69.61 71.01 1.1M
2023-03-06 70.39 71.15 68.92 70.50 2.2M
2023-03-03 69.43 71.52 69.01 70.14 1.8M
2023-03-02 69.86 70.88 68.74 68.74 0.6M
2023-03-01 70.50 71.13 68.99 69.86 0.8M
2023-02-28 70.68 71.69 70.41 70.50 1.1M
2023-02-27 70.61 71.50 70.37 70.88 0.6M
2023-02-24 72.14 73.05 70.13 70.54 1.2M
2023-02-23 72.41 73.43 71.99 72.49 0.9M
2023-02-22 73.26 73.51 71.82 72.39 0.6M
2023-02-17 74.33 75.80 73.20 74.99 0.8M
2023-02-16 73.79 74.75 72.75 74.41 1.1M
2023-02-15 73.40 75.54 72.85 73.99 1.5M
2023-02-14 75.72 76.55 72.09 73.26 1.5M
2023-02-13 73.18 76.37 72.77 75.70 1.2M
2023-02-10 74.58 75.85 72.61 73.17 2.6M
2023-02-09 79.20 80.03 75.80 76.66 1.3M
2023-02-08 79.57 80.13 77.70 79.77 0.9M
2023-02-07 80.71 81.40 78.91 78.91 1.3M
2023-02-06 81.98 82.18 80.38 80.72 0.7M
2023-02-03 83.41 84.29 81.05 81.78 1.4M
2023-02-02 82.78 86.00 82.78 83.78 1.5M
2023-02-01 82.91 84.16 82.22 83.39 0.9M
2023-01-31 83.17 84.38 82.17 82.79 1.4M
2023-01-30 78.53 83.45 78.08 83.27 2.1M
2023-01-27 79.41 79.75 77.46 78.29 0.7M
2023-01-26 80.15 81.12 78.82 79.05 1.2M
2023-01-25 78.19 80.15 77.52 79.74 1.0M
2023-01-24 77.50 78.71 77.21 78.32 0.7M
2023-01-23 77.73 79.10 77.35 77.51 1.2M
2023-01-20 77.18 78.11 76.57 76.94 1.3M
2023-01-19 74.96 77.82 73.94 77.32 1.3M
2023-01-18 76.50 78.64 75.83 75.94 1.6M
2023-01-17 73.73 76.75 73.63 75.61 1.4M
2023-01-16 73.91 75.12 72.11 73.18 0.9M
2023-01-13 74.66 75.60 73.24 74.42 2.1M
2023-01-12 74.36 76.12 72.77 75.23 1.2M
2023-01-11 72.82 74.98 72.65 74.66 1.0M
2023-01-10 69.71 73.12 69.52 72.84 1.8M
2023-01-09 70.64 72.15 69.99 70.91 0.6M
2023-01-06 70.35 72.77 69.47 71.64 0.8M
2023-01-05 69.86 71.38 69.41 70.26 1.7M
2023-01-04 68.52 70.21 66.99 69.43 1.5M
2023-01-03 69.89 70.48 67.57 67.87 1.4M
2023-01-02 73.61 73.61 68.53 70.05 1.0M