Skip to main content
logo
AstraZeneca PLC (BVMF:A1ZN34)
Brazil flag Brazil · Delayed Price · Currency is BRL
157.28
+1.19 (0.76%)
Last updated: Jun 9, 2026, 2:19 PM GMT-3

BVMF:A1ZN34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 2026157.11157.60156.97157.28-0.76%7
Jun 8, 2026159.99159.99156.09156.09156.09-2.38%295
Jun 5, 2026156.00159.89156.00159.89159.897.11%93
Jun 3, 2026147.40149.28147.40149.28149.281.23%214
Jun 2, 2026147.91148.04147.46147.46147.46-1.86%52
Jun 1, 2026154.56154.56150.26150.26150.26-4.33%170
May 29, 2026157.06157.06157.06157.06157.061.00%7
May 28, 2026154.76155.52154.76155.50155.50-0.73%81
May 27, 2026156.65156.65156.65156.65156.65-32
May 26, 2026156.30157.60156.30156.65156.650.28%10
May 25, 2026156.22156.22156.22156.22156.22-9
May 22, 2026158.92158.92156.22156.22156.22-1.70%1,290
May 21, 2026156.11158.92156.11158.92158.921.22%632
May 20, 2026156.33157.00156.33157.00157.000.54%27
May 19, 2026155.41156.16155.41156.16156.161.67%4
May 18, 2026154.00154.00153.46153.59153.590.38%18
May 15, 2026153.00153.01152.56153.01153.01-0.80%47
May 14, 2026153.45154.72153.45154.24154.241.51%3
May 13, 2026157.81157.81151.49151.94151.941.09%9
May 12, 2026150.30150.30150.30150.30150.301.27%4
May 11, 2026148.09151.64148.09148.42148.42-0.65%134
May 8, 2026148.90149.54148.90149.39149.390.43%12
May 7, 2026149.26149.26148.75148.75148.75-1.43%301
May 6, 2026154.70154.70150.91150.91150.911.91%308
May 5, 2026151.41151.41148.08148.08148.08-2.56%425
May 4, 2026153.30153.45151.65151.97151.97-1.76%206
Apr 30, 2026155.72156.45154.70154.70154.70-458
Apr 29, 2026152.03154.70152.03154.70154.70-0.03%3
Apr 28, 2026155.05156.30154.17154.75154.75-1.81%105
Apr 27, 2026157.61157.61157.61157.61157.61-4
Apr 24, 2026160.01160.01156.80157.61157.61-2.59%337
Apr 22, 2026164.00164.00161.46161.80161.80-3.47%328
Apr 20, 2026166.27168.74166.27167.61167.61-1.21%20
Apr 17, 2026167.63170.67167.63169.67169.671.25%7
Apr 16, 2026167.58167.58167.58167.58167.582.07%2
Apr 15, 2026167.97167.97164.18164.18164.18-3.46%10
Apr 14, 2026168.31170.07168.31170.07170.070.84%124
Apr 13, 2026168.50169.07167.49168.65168.65-0.99%40
Apr 10, 2026172.37172.37170.02170.34170.34-1.58%2,006
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