Skip to main content
logo
AstraZeneca PLC (BVMF:A1ZN34)
Brazil flag Brazil · Delayed Price · Currency is BRL
133.40
-1.02 (-0.76%)
At close: Oct 8, 2026

BVMF:A1ZN34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 2026134.50134.50131.10133.40133.40-0.76%613
Oct 7, 2026132.16134.42132.16134.42134.421.98%1,323
Oct 6, 2026131.44132.06130.00131.81131.810.68%1,797
Oct 5, 2026132.00132.00129.06130.92130.92-3.98%1,765
Oct 2, 2026137.43137.84136.00136.35136.35-1.10%3,674
Oct 1, 2026138.00139.10137.00137.87137.87-1.58%346
Sep 30, 2026139.84141.44139.48140.09140.09-1.83%113
Sep 29, 2026145.94145.94142.60142.70142.70-1.24%111
Sep 28, 2026144.23144.49144.14144.49144.490.24%261
Sep 25, 2026142.68144.14142.68144.14144.141.34%764
Sep 24, 2026142.28143.60142.24142.24142.241.20%66
Sep 23, 2026142.21142.96140.55140.55140.55-5.63%522
Sep 22, 2026144.05148.93143.11148.93148.934.34%11
Sep 21, 2026142.67143.99142.67142.73142.73-0.26%114
Sep 18, 2026143.84143.84142.56143.10143.100.29%56
Sep 17, 2026142.59142.75142.18142.69142.69-0.65%21
Sep 16, 2026139.60143.63139.60143.63143.632.73%18
Sep 15, 2026138.70140.21138.70139.81139.81-0.28%58
Sep 14, 2026141.19141.32140.20140.20140.202.49%194
Sep 11, 2026136.13136.80135.85136.80136.800.54%76
Sep 10, 2026136.55136.55135.60136.06136.061.77%47
Sep 9, 2026135.60135.60133.70133.70133.70-1.55%112
Sep 8, 2026139.44139.44135.80135.80135.80-2.60%226
Sep 4, 2026139.72139.90137.62139.42139.42-0.24%2,553
Sep 3, 2026139.43141.39138.78139.76139.761.32%7,311
Sep 2, 2026141.20141.20137.21137.94137.94-1.33%124
Sep 1, 2026138.53139.80138.53139.80139.80-0.53%26
Aug 31, 2026142.31142.31140.13140.55140.55-0.25%120
Aug 28, 2026140.71141.25140.71140.90140.90-0.84%5
Aug 27, 2026140.23142.37140.23142.09142.09-0.71%39
Aug 26, 2026144.34144.34142.50143.10143.10-0.86%121
Aug 25, 2026145.40145.60144.34144.34144.341.07%43
Aug 24, 2026141.80143.20141.26142.81142.810.31%147
Aug 21, 2026142.20142.37141.98142.37142.370.12%31
Aug 20, 2026144.94144.94141.00142.20142.20-0.61%805
Aug 19, 2026140.00143.07139.06143.07143.072.85%169
Aug 18, 2026138.85139.17137.76139.11139.112.74%676
Aug 17, 2026136.35136.35135.00135.40135.40-0.60%21
Aug 14, 2026135.90136.50134.84136.22136.220.17%864
Aug 13, 2026133.75136.54133.75135.99135.990.03%104
Aug 12, 2026136.26136.77135.55135.95135.95-0.23%1,065
Aug 11, 2026137.63137.78136.26136.26136.26-1.00%65
Aug 10, 2026135.81138.20135.81137.63137.630.78%48
Aug 7, 2026137.89137.89136.18136.56136.56-0.47%971
Aug 6, 2026137.27137.68135.85137.20137.20-0.05%669
Aug 5, 2026138.06139.84137.37138.14137.274.04%805
Aug 4, 2026135.00135.00132.78132.78131.94-1.50%683
Aug 3, 2026133.79134.80130.06134.80133.95-6.25%1,471
Jul 31, 2026144.33144.59143.79143.79142.88-0.57%44
Jul 30, 2026144.90144.90144.31144.61143.70-2.34%48