Azzas 2154 S.A. (BVMF:AZZA3)
31.93
+0.43 (1.37%)
Sep 23, 2025, 5:07 PM GMT-3
Azzas 2154 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 23, 2025 | 31.68 | 32.26 | 31.41 | 31.93 | 31.93 | 1.37% | 1,468,000 |
Sep 22, 2025 | 32.14 | 32.14 | 30.83 | 31.50 | 31.50 | -2.17% | 2,047,800 |
Sep 19, 2025 | 32.87 | 32.87 | 32.04 | 32.20 | 32.20 | -1.38% | 2,089,300 |
Sep 18, 2025 | 33.79 | 33.97 | 32.65 | 32.65 | 32.65 | -3.37% | 1,677,500 |
Sep 17, 2025 | 33.27 | 34.25 | 32.99 | 33.79 | 33.79 | 1.14% | 1,726,900 |
Sep 16, 2025 | 33.52 | 34.00 | 33.15 | 33.41 | 33.41 | -0.12% | 1,672,400 |
Sep 15, 2025 | 32.64 | 33.63 | 32.56 | 33.45 | 33.45 | 2.70% | 1,545,000 |
Sep 12, 2025 | 32.46 | 32.94 | 32.12 | 32.57 | 32.57 | -1.15% | 1,009,900 |
Sep 11, 2025 | 32.02 | 33.04 | 31.94 | 32.95 | 32.95 | 3.55% | 2,330,300 |
Sep 10, 2025 | 31.47 | 31.88 | 31.25 | 31.82 | 31.82 | 1.21% | 1,442,200 |
Sep 9, 2025 | 32.49 | 32.50 | 31.44 | 31.44 | 31.44 | -2.45% | 2,024,700 |
Sep 8, 2025 | 32.94 | 32.98 | 31.77 | 32.23 | 32.23 | -1.95% | 2,714,800 |
Sep 5, 2025 | 33.80 | 34.43 | 32.48 | 32.87 | 32.87 | -1.08% | 4,000,000 |
Sep 4, 2025 | 33.15 | 33.56 | 32.75 | 33.23 | 33.23 | -1.10% | 2,395,400 |
Sep 3, 2025 | 33.81 | 34.12 | 33.24 | 33.60 | 33.60 | -0.56% | 1,267,600 |
Sep 2, 2025 | 34.66 | 34.66 | 33.58 | 33.79 | 33.79 | -2.73% | 1,714,300 |
Sep 1, 2025 | 34.80 | 35.18 | 34.55 | 34.74 | 34.74 | 0.09% | 830,900 |
Aug 29, 2025 | 34.92 | 35.21 | 34.55 | 34.71 | 34.71 | -0.77% | 962,100 |
Aug 28, 2025 | 34.62 | 35.93 | 34.40 | 34.98 | 34.98 | 1.33% | 1,773,600 |
Aug 27, 2025 | 33.87 | 34.64 | 33.84 | 34.52 | 34.52 | 2.13% | 1,041,900 |
Aug 26, 2025 | 33.44 | 34.00 | 32.85 | 33.80 | 33.80 | 1.05% | 1,579,700 |
Aug 25, 2025 | 32.96 | 33.91 | 32.96 | 33.45 | 33.45 | 1.06% | 1,632,200 |
Aug 22, 2025 | 31.63 | 33.10 | 31.30 | 33.10 | 33.10 | 5.78% | 1,915,200 |
Aug 21, 2025 | 31.30 | 31.81 | 30.87 | 31.29 | 31.29 | -0.13% | 1,431,900 |
Aug 20, 2025 | 32.36 | 32.41 | 30.93 | 31.33 | 31.33 | -3.42% | 2,932,400 |
Aug 19, 2025 | 33.80 | 33.80 | 32.44 | 32.44 | 32.44 | -4.59% | 1,623,500 |
Aug 18, 2025 | 32.90 | 34.12 | 32.72 | 34.00 | 34.00 | 3.34% | 1,861,200 |
Aug 15, 2025 | 32.22 | 32.90 | 31.84 | 32.90 | 32.90 | 2.52% | 1,799,000 |
Aug 14, 2025 | 32.80 | 33.00 | 31.90 | 32.09 | 32.09 | -2.82% | 3,073,700 |
Aug 13, 2025 | 34.19 | 34.24 | 32.30 | 33.02 | 33.02 | -3.84% | 3,495,000 |
Aug 12, 2025 | 33.65 | 34.62 | 33.45 | 34.34 | 34.34 | 2.97% | 2,987,200 |
Aug 11, 2025 | 35.20 | 35.20 | 32.89 | 33.35 | 33.35 | -5.79% | 5,990,900 |
Aug 8, 2025 | 37.42 | 37.71 | 34.82 | 35.40 | 35.40 | -7.04% | 8,061,200 |
Aug 7, 2025 | 37.50 | 38.49 | 36.75 | 38.08 | 38.08 | 2.84% | 2,507,600 |
Aug 6, 2025 | 35.91 | 37.06 | 35.50 | 37.03 | 37.03 | 3.99% | 1,410,800 |
Aug 5, 2025 | 35.16 | 35.66 | 34.45 | 35.61 | 35.61 | 1.02% | 1,137,500 |
Aug 4, 2025 | 35.83 | 35.91 | 34.78 | 35.25 | 35.25 | -0.03% | 1,235,200 |
Aug 1, 2025 | 36.38 | 36.85 | 34.81 | 35.26 | 35.26 | -1.18% | 1,877,000 |
Jul 31, 2025 | 36.40 | 36.59 | 35.29 | 35.68 | 35.68 | -2.83% | 1,187,700 |
Jul 30, 2025 | 35.41 | 37.25 | 35.28 | 36.72 | 36.72 | 3.00% | 786,100 |
Jul 29, 2025 | 35.16 | 35.94 | 35.00 | 35.65 | 35.65 | 1.39% | 582,700 |
Jul 28, 2025 | 36.56 | 36.85 | 34.92 | 35.16 | 35.16 | -3.33% | 684,500 |
Jul 25, 2025 | 36.60 | 36.70 | 36.02 | 36.37 | 36.37 | -0.38% | 602,100 |
Jul 24, 2025 | 36.83 | 36.98 | 36.30 | 36.51 | 36.51 | -1.64% | 904,200 |
Jul 23, 2025 | 36.01 | 37.67 | 35.79 | 37.12 | 37.12 | 3.14% | 1,491,800 |
Jul 22, 2025 | 35.40 | 36.48 | 35.40 | 35.99 | 35.99 | 1.29% | 1,028,400 |
Jul 21, 2025 | 35.61 | 36.34 | 35.25 | 35.53 | 35.53 | -0.45% | 857,200 |
Jul 18, 2025 | 35.55 | 36.19 | 35.24 | 35.69 | 35.69 | -1.92% | 2,625,200 |
Jul 17, 2025 | 36.15 | 36.57 | 35.90 | 36.39 | 36.39 | 0.50% | 1,955,400 |
Jul 16, 2025 | 36.02 | 36.22 | 34.88 | 36.21 | 36.21 | 0.03% | 1,610,200 |