AstraZeneca PLC (BVMF:A1ZN34)
Brazil · Delayed Price · Currency is BRL 178.55
+4.25 (2.44%)
At close: Feb 27, 2026
AstraZeneca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 174.30 | 179.99 | 174.30 | 178.55 | 178.55 | 2.44% | 141 |
| Feb 26, 2026 | 175.87 | 175.87 | 174.30 | 174.30 | 174.30 | -0.89% | 202 |
| Feb 25, 2026 | 177.66 | 177.66 | 175.87 | 175.87 | 175.87 | -1.11% | 28 |
| Feb 24, 2026 | 179.08 | 179.64 | 177.85 | 177.85 | 177.85 | 0.91% | 32 |
| Feb 23, 2026 | 178.08 | 178.08 | 176.24 | 176.24 | 176.24 | -0.04% | 49 |
| Feb 20, 2026 | 178.91 | 178.91 | 175.95 | 176.31 | 176.31 | -2.99% | 113 |
| Feb 19, 2026 | 183.73 | 183.73 | 179.68 | 181.75 | 181.75 | -0.09% | 84 |
| Feb 18, 2026 | 186.50 | 190.40 | 181.91 | 181.91 | 180.09 | 1.33% | 7 |
| Feb 13, 2026 | 179.10 | 180.01 | 178.03 | 179.53 | 177.74 | 1.05% | 176 |
| Feb 12, 2026 | 175.85 | 178.20 | 173.34 | 177.66 | 175.88 | 1.50% | 453 |
| Feb 11, 2026 | 169.91 | 175.04 | 169.91 | 175.04 | 173.29 | 4.49% | 273 |
| Feb 10, 2026 | 164.63 | 168.63 | 163.85 | 167.52 | 165.85 | 2.72% | 52 |
| Feb 9, 2026 | 166.14 | 166.29 | 163.09 | 163.09 | 161.46 | -1.18% | 3,732 |
| Feb 6, 2026 | 167.40 | 168.79 | 164.79 | 165.04 | 163.39 | 0.24% | 4,337 |
| Feb 5, 2026 | 165.60 | 165.60 | 164.65 | 164.65 | 163.00 | 0.04% | 169 |
| Feb 4, 2026 | 163.04 | 166.08 | 163.04 | 164.58 | 162.94 | 3.51% | 187 |
| Feb 3, 2026 | 160.71 | 160.71 | 159.00 | 159.00 | 157.41 | -4.23% | 4 |
| Feb 2, 2026 | 165.98 | 167.00 | 160.00 | 166.02 | 164.36 | 0.02% | 103 |
| Jan 30, 2026 | 169.90 | 169.90 | 153.00 | 165.98 | 164.32 | 7.01% | 153 |
| Jan 29, 2026 | 161.70 | 161.82 | 155.10 | 155.10 | 153.55 | -4.58% | 1,325 |
| Jan 28, 2026 | 172.00 | 172.00 | 162.28 | 162.54 | 160.92 | -4.39% | 965 |
| Jan 27, 2026 | 171.00 | 176.00 | 163.80 | 170.00 | 168.30 | 0.29% | 41 |
| Jan 26, 2026 | 163.86 | 169.50 | 161.80 | 169.50 | 167.81 | 3.44% | 55 |
| Jan 23, 2026 | 162.30 | 163.86 | 161.08 | 163.86 | 162.22 | 1.60% | 366 |
| Jan 22, 2026 | 161.44 | 161.58 | 160.98 | 161.28 | 159.67 | 1.63% | 23 |
| Jan 21, 2026 | 161.00 | 161.00 | 158.70 | 158.70 | 157.11 | -2.13% | 54 |
| Jan 20, 2026 | 165.00 | 165.00 | 161.44 | 162.16 | 160.54 | -2.24% | 2,238 |
| Jan 19, 2026 | 177.60 | 177.60 | 165.00 | 165.88 | 164.22 | -2.10% | 1 |
| Jan 16, 2026 | 168.30 | 169.76 | 168.24 | 169.44 | 167.75 | 0.15% | 348 |
| Jan 15, 2026 | 172.40 | 172.40 | 168.10 | 169.18 | 167.49 | -1.74% | 63 |
| Jan 14, 2026 | 172.46 | 172.62 | 170.72 | 172.18 | 170.46 | 2.44% | 300 |
| Jan 13, 2026 | 168.80 | 168.80 | 168.08 | 168.08 | 166.40 | 0.06% | 40 |
| Jan 12, 2026 | 170.88 | 171.34 | 167.20 | 167.98 | 166.30 | -0.93% | 174 |
| Jan 9, 2026 | 169.28 | 169.56 | 169.28 | 169.56 | 167.87 | 0.45% | 8 |
| Jan 8, 2026 | 170.82 | 171.70 | 168.80 | 168.80 | 167.11 | -1.08% | 39 |
| Jan 7, 2026 | 169.20 | 173.34 | 168.86 | 170.64 | 168.93 | 0.38% | 166 |
| Jan 6, 2026 | 167.36 | 170.00 | 167.36 | 170.00 | 168.30 | 3.18% | 54 |
| Jan 5, 2026 | 164.66 | 165.38 | 162.40 | 164.76 | 163.11 | -1.46% | 189 |
| Jan 2, 2026 | 168.66 | 168.66 | 165.00 | 167.20 | 165.53 | -0.87% | 2,862 |
| Dec 30, 2025 | 169.60 | 169.60 | 168.66 | 168.66 | 166.97 | -2.24% | 21 |
| Dec 29, 2025 | 172.96 | 172.96 | 171.92 | 172.52 | 170.80 | -0.47% | 13 |
| Dec 26, 2025 | 169.88 | 173.34 | 169.88 | 173.34 | 171.61 | 2.04% | 2,377 |
| Dec 23, 2025 | 172.00 | 172.00 | 169.88 | 169.88 | 168.18 | -0.31% | 172 |
| Dec 22, 2025 | 169.42 | 170.40 | 169.40 | 170.40 | 168.70 | 0.67% | 288 |
| Dec 19, 2025 | 167.36 | 169.40 | 167.36 | 169.26 | 167.57 | 1.14% | 2 |
| Dec 18, 2025 | 165.44 | 167.52 | 165.44 | 167.36 | 165.69 | 1.06% | 1,856 |
| Dec 17, 2025 | 165.76 | 165.76 | 165.60 | 165.60 | 163.94 | -0.20% | 831 |
| Dec 16, 2025 | 164.48 | 165.94 | 164.48 | 165.94 | 164.28 | 2.28% | 3,130 |
| Dec 15, 2025 | 162.50 | 162.50 | 162.24 | 162.24 | 160.62 | 0.50% | 826 |
| Dec 12, 2025 | 160.96 | 161.44 | 160.50 | 161.44 | 159.83 | -0.79% | 39 |