AstraZeneca PLC (BVMF:A1ZN34)
Brazil · Delayed Price · Currency is BRL 154.70
-0.05 (-0.03%)
Last updated: Apr 29, 2026, 12:42 PM GMT-3
BVMF:A1ZN34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 152.03 | 154.70 | 152.03 | 154.70 | 154.70 | -0.03% | 3 |
| Apr 28, 2026 | 155.05 | 156.30 | 154.17 | 154.75 | 154.75 | -1.81% | 105 |
| Apr 27, 2026 | 157.61 | 157.61 | 157.61 | 157.61 | 157.61 | - | 4 |
| Apr 24, 2026 | 160.01 | 160.01 | 156.80 | 157.61 | 157.61 | -2.59% | 337 |
| Apr 22, 2026 | 164.00 | 164.00 | 161.46 | 161.80 | 161.80 | -3.47% | 328 |
| Apr 20, 2026 | 166.27 | 168.74 | 166.27 | 167.61 | 167.61 | -1.21% | 20 |
| Apr 17, 2026 | 167.63 | 170.67 | 167.63 | 169.67 | 169.67 | 1.25% | 7 |
| Apr 16, 2026 | 167.58 | 167.58 | 167.58 | 167.58 | 167.58 | 2.07% | 2 |
| Apr 15, 2026 | 167.97 | 167.97 | 164.18 | 164.18 | 164.18 | -3.46% | 10 |
| Apr 14, 2026 | 168.31 | 170.07 | 168.31 | 170.07 | 170.07 | 0.84% | 124 |
| Apr 13, 2026 | 168.50 | 169.07 | 167.49 | 168.65 | 168.65 | -0.99% | 40 |
| Apr 10, 2026 | 172.37 | 172.37 | 170.02 | 170.34 | 170.34 | -1.58% | 2,006 |
| Apr 9, 2026 | 174.58 | 174.58 | 173.07 | 173.07 | 173.07 | -0.67% | 7 |
| Apr 8, 2026 | 175.58 | 175.58 | 173.43 | 174.24 | 174.24 | 0.49% | 17 |
| Apr 7, 2026 | 170.18 | 173.39 | 170.18 | 173.39 | 173.39 | -0.40% | 90 |
| Apr 6, 2026 | 175.87 | 175.87 | 173.88 | 174.08 | 174.08 | -0.17% | 197 |
| Apr 2, 2026 | 175.00 | 175.00 | 173.23 | 174.37 | 174.37 | 0.82% | 3,964 |
| Apr 1, 2026 | 172.40 | 173.06 | 172.39 | 172.96 | 172.96 | 2.36% | 2,489 |
| Mar 31, 2026 | 170.01 | 170.51 | 168.97 | 168.97 | 168.97 | -0.02% | 9 |
| Mar 30, 2026 | 168.47 | 170.68 | 168.47 | 169.00 | 169.00 | 5.11% | 608 |
| Mar 27, 2026 | 160.79 | 160.79 | 160.79 | 160.79 | 160.79 | - | 2 |
| Mar 26, 2026 | 161.14 | 162.23 | 160.01 | 160.79 | 160.79 | -1.57% | 26 |
| Mar 25, 2026 | 163.67 | 163.67 | 163.35 | 163.35 | 163.35 | 2.09% | 12 |
| Mar 24, 2026 | 161.43 | 163.03 | 160.01 | 160.01 | 160.01 | -0.88% | 15 |
| Mar 23, 2026 | 161.29 | 161.86 | 161.29 | 161.43 | 161.43 | -1.08% | 40 |
| Mar 20, 2026 | 164.54 | 164.81 | 163.19 | 163.19 | 163.19 | -0.43% | 15 |
| Mar 19, 2026 | 163.72 | 164.70 | 163.72 | 163.89 | 163.89 | -0.61% | 394 |
| Mar 18, 2026 | 166.10 | 166.42 | 163.72 | 164.89 | 164.89 | -0.73% | 19 |
| Mar 17, 2026 | 168.30 | 168.47 | 166.10 | 166.10 | 166.10 | -1.30% | 4 |
| Mar 16, 2026 | 167.61 | 168.50 | 167.61 | 168.29 | 168.29 | -0.08% | 101 |
| Mar 13, 2026 | 167.96 | 168.43 | 167.81 | 168.43 | 168.43 | 0.18% | 861 |
| Mar 12, 2026 | 167.11 | 168.12 | 166.60 | 168.12 | 168.12 | 0.68% | 606 |
| Mar 11, 2026 | 166.30 | 167.00 | 166.30 | 166.98 | 166.98 | -0.39% | 153 |
| Mar 10, 2026 | 168.62 | 168.66 | 167.63 | 167.63 | 167.63 | -0.59% | 25 |
| Mar 9, 2026 | 170.84 | 170.84 | 167.63 | 168.62 | 168.62 | -1.30% | 1,270 |
| Mar 6, 2026 | 170.84 | 170.84 | 170.84 | 170.84 | 170.84 | -1.95% | 1 |
| Mar 5, 2026 | 173.15 | 174.23 | 173.15 | 174.23 | 174.23 | -1.13% | 5 |
| Mar 4, 2026 | 175.88 | 176.76 | 174.76 | 176.23 | 176.23 | -0.30% | 137 |
| Mar 3, 2026 | 175.91 | 176.76 | 175.15 | 176.76 | 176.76 | 0.48% | 877 |
| Mar 2, 2026 | 178.55 | 178.55 | 175.86 | 175.91 | 175.91 | -1.48% | 1,833 |
| 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 |