Skip to main content
logo
AstraZeneca PLC (BVMF:A1ZN34)
Brazil flag Brazil · Delayed Price · Currency is BRL
173.07
-1.17 (-0.67%)
Last updated: Apr 9, 2026, 3:58 PM GMT-3

BVMF:A1ZN34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 9, 2026174.58174.58173.07173.07173.07-0.67%7
Apr 8, 2026175.58175.58173.43174.24174.240.49%17
Apr 7, 2026170.18173.39170.18173.39173.39-0.40%90
Apr 6, 2026175.87175.87173.88174.08174.08-0.17%197
Apr 2, 2026175.00175.00173.23174.37174.370.82%3,964
Apr 1, 2026172.40173.06172.39172.96172.962.36%2,489
Mar 31, 2026170.01170.51168.97168.97168.97-0.02%9
Mar 30, 2026168.47170.68168.47169.00169.005.11%608
Mar 27, 2026160.79160.79160.79160.79160.79-2
Mar 26, 2026161.14162.23160.01160.79160.79-1.57%26
Mar 25, 2026163.67163.67163.35163.35163.352.09%12
Mar 24, 2026161.43163.03160.01160.01160.01-0.88%15
Mar 23, 2026161.29161.86161.29161.43161.43-1.08%40
Mar 20, 2026164.54164.81163.19163.19163.19-0.43%15
Mar 19, 2026163.72164.70163.72163.89163.89-0.61%394
Mar 18, 2026166.10166.42163.72164.89164.89-0.73%19
Mar 17, 2026168.30168.47166.10166.10166.10-1.30%4
Mar 16, 2026167.61168.50167.61168.29168.29-0.08%101
Mar 13, 2026167.96168.43167.81168.43168.430.18%861
Mar 12, 2026167.11168.12166.60168.12168.120.68%606
Mar 11, 2026166.30167.00166.30166.98166.98-0.39%153
Mar 10, 2026168.62168.66167.63167.63167.63-0.59%25
Mar 9, 2026170.84170.84167.63168.62168.62-1.30%1,270
Mar 6, 2026170.84170.84170.84170.84170.84-1.95%1
Mar 5, 2026173.15174.23173.15174.23174.23-1.13%5
Mar 4, 2026175.88176.76174.76176.23176.23-0.30%137
Mar 3, 2026175.91176.76175.15176.76176.760.48%877
Mar 2, 2026178.55178.55175.86175.91175.91-1.48%1,833
Feb 27, 2026174.30179.99174.30178.55178.552.44%141
Feb 26, 2026175.87175.87174.30174.30174.30-0.89%202
Feb 25, 2026177.66177.66175.87175.87175.87-1.11%28
Feb 24, 2026179.08179.64177.85177.85177.850.91%32
Feb 23, 2026178.08178.08176.24176.24176.24-0.04%49
Feb 20, 2026178.91178.91175.95176.31176.31-2.99%113
Feb 19, 2026183.73183.73179.68181.75181.75-0.09%84
Feb 18, 2026186.50190.40181.91181.91180.091.33%7
Feb 13, 2026179.10180.01178.03179.53177.741.05%176
Feb 12, 2026175.85178.20173.34177.66175.881.50%453
Feb 11, 2026169.91175.04169.91175.04173.294.49%273
Feb 10, 2026164.63168.63163.85167.52165.852.72%52
Feb 9, 2026166.14166.29163.09163.09161.46-1.18%3,732
Feb 6, 2026167.40168.79164.79165.04163.390.24%4,337
Feb 5, 2026165.60165.60164.65164.65163.000.04%169
Feb 4, 2026163.04166.08163.04164.58162.943.51%187
Feb 3, 2026160.71160.71159.00159.00157.41-4.23%4
Feb 2, 2026165.98167.00160.00166.02164.360.02%103
Jan 30, 2026169.90169.90153.00165.98164.327.01%153
Jan 29, 2026161.70161.82155.10155.10153.55-4.58%1,325
Jan 28, 2026172.00172.00162.28162.54160.92-4.39%965
Jan 27, 2026171.00176.00163.80170.00168.300.29%41