Skip to main content
logo
Azzas 2154 S.A. (BVMF:AZZA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
26.52
+0.29 (1.11%)
At close: Feb 26, 2026

Azzas 2154 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202626.2327.2826.2326.5226.521.11%3,134,900
Feb 25, 202626.6627.2526.1326.2326.23-1.09%2,993,700
Feb 24, 202626.1726.6926.0526.5226.521.30%1,859,800
Feb 23, 202625.7726.2625.7226.1826.180.15%1,940,700
Feb 20, 202625.1926.2924.9826.1426.142.83%2,168,800
Feb 19, 202624.7725.4924.7425.4225.422.75%2,933,700
Feb 18, 202624.5825.1324.5524.7424.741.06%1,645,800
Feb 13, 202624.7725.0524.4524.4824.48-2.16%3,262,300
Feb 12, 202625.7425.8824.6525.0225.02-2.80%3,070,000
Feb 11, 202626.0526.7025.6225.7425.74-0.43%3,446,900
Feb 10, 202625.7226.2525.2725.8525.850.66%2,742,500
Feb 9, 202625.0025.7424.8025.6825.683.46%2,949,900
Feb 6, 202624.8025.1024.3024.8224.820.45%1,672,500
Feb 5, 202625.3625.5524.6024.7124.71-2.91%4,184,200
Feb 4, 202626.2026.3625.2125.4525.45-3.63%2,114,300
Feb 3, 202626.5326.7026.0526.4126.410.84%2,457,700
Feb 2, 202626.8426.9925.8626.1926.19-2.06%2,850,100
Jan 30, 202626.9827.3926.3626.7426.74-1.11%2,873,400
Jan 29, 202627.5727.7026.3527.0427.04-1.31%2,373,300
Jan 28, 202626.9427.5526.6727.4027.402.39%2,318,700
Jan 27, 202626.4727.0526.2626.7626.763.92%2,999,300
Jan 26, 202625.6326.0425.0225.7525.751.26%2,361,600
Jan 23, 202624.4525.9424.1425.4325.432.05%3,241,400
Jan 22, 202624.4426.0824.4024.9224.920.69%6,040,800
Jan 21, 202624.3024.9624.1624.7524.753.34%2,160,300
Jan 20, 202623.7124.3923.3523.9523.950.80%2,124,000
Jan 19, 202623.6023.8723.4623.7623.760.72%1,193,800
Jan 16, 202623.8123.9423.0323.5923.59-0.97%2,996,900
Jan 15, 202624.3724.5423.7523.8223.82-1.41%2,600,000
Jan 14, 202623.8624.6123.7324.1624.162.07%3,102,400
Jan 13, 202623.6523.9923.0223.6723.670.04%3,588,600
Jan 12, 202623.7023.8923.3023.6623.66-0.13%2,652,900
Jan 9, 202624.8124.8123.6623.6923.69-4.13%6,337,100
Jan 8, 202625.0925.2124.6224.7124.71-1.16%5,623,600
Jan 7, 202625.1425.2424.6025.0025.00-0.64%5,836,300
Jan 6, 202625.3225.5924.6625.1625.160.40%5,033,400
Jan 5, 202625.4526.1824.7825.0625.06-1.30%3,525,500
Jan 2, 202625.2425.5024.8525.3925.390.91%2,442,600
Dec 30, 202524.8525.5924.8525.1625.161.37%3,684,700
Dec 29, 202524.3824.9524.1024.8224.821.47%1,999,000
Dec 26, 202523.8524.5823.6624.4624.462.69%1,610,300
Dec 23, 202523.6523.9223.4123.8223.821.79%1,627,500
Dec 22, 202523.0623.5222.8623.4023.40-5.65%3,599,800
Dec 19, 202524.5024.9224.3224.8023.221.64%3,233,900
Dec 18, 202524.1524.6223.8924.4022.841.67%3,707,700
Dec 17, 202524.8424.8424.0024.0022.47-0.54%7,476,200
Dec 16, 202524.6524.6724.0324.1322.59-2.54%2,433,200
Dec 15, 202525.5125.8924.7624.7623.18-2.40%2,215,300
Dec 12, 202525.1025.8024.7025.3723.752.05%4,331,000
Dec 11, 202525.0025.3824.7024.8623.27-0.44%1,654,200