Azzas 2154 S.A. (BVMF:AZZA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
31.93
+0.43 (1.37%)
Sep 23, 2025, 5:07 PM GMT-3

Azzas 2154 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202531.6832.2631.4131.9331.931.37%1,468,000
Sep 22, 202532.1432.1430.8331.5031.50-2.17%2,047,800
Sep 19, 202532.8732.8732.0432.2032.20-1.38%2,089,300
Sep 18, 202533.7933.9732.6532.6532.65-3.37%1,677,500
Sep 17, 202533.2734.2532.9933.7933.791.14%1,726,900
Sep 16, 202533.5234.0033.1533.4133.41-0.12%1,672,400
Sep 15, 202532.6433.6332.5633.4533.452.70%1,545,000
Sep 12, 202532.4632.9432.1232.5732.57-1.15%1,009,900
Sep 11, 202532.0233.0431.9432.9532.953.55%2,330,300
Sep 10, 202531.4731.8831.2531.8231.821.21%1,442,200
Sep 9, 202532.4932.5031.4431.4431.44-2.45%2,024,700
Sep 8, 202532.9432.9831.7732.2332.23-1.95%2,714,800
Sep 5, 202533.8034.4332.4832.8732.87-1.08%4,000,000
Sep 4, 202533.1533.5632.7533.2333.23-1.10%2,395,400
Sep 3, 202533.8134.1233.2433.6033.60-0.56%1,267,600
Sep 2, 202534.6634.6633.5833.7933.79-2.73%1,714,300
Sep 1, 202534.8035.1834.5534.7434.740.09%830,900
Aug 29, 202534.9235.2134.5534.7134.71-0.77%962,100
Aug 28, 202534.6235.9334.4034.9834.981.33%1,773,600
Aug 27, 202533.8734.6433.8434.5234.522.13%1,041,900
Aug 26, 202533.4434.0032.8533.8033.801.05%1,579,700
Aug 25, 202532.9633.9132.9633.4533.451.06%1,632,200
Aug 22, 202531.6333.1031.3033.1033.105.78%1,915,200
Aug 21, 202531.3031.8130.8731.2931.29-0.13%1,431,900
Aug 20, 202532.3632.4130.9331.3331.33-3.42%2,932,400
Aug 19, 202533.8033.8032.4432.4432.44-4.59%1,623,500
Aug 18, 202532.9034.1232.7234.0034.003.34%1,861,200
Aug 15, 202532.2232.9031.8432.9032.902.52%1,799,000
Aug 14, 202532.8033.0031.9032.0932.09-2.82%3,073,700
Aug 13, 202534.1934.2432.3033.0233.02-3.84%3,495,000
Aug 12, 202533.6534.6233.4534.3434.342.97%2,987,200
Aug 11, 202535.2035.2032.8933.3533.35-5.79%5,990,900
Aug 8, 202537.4237.7134.8235.4035.40-7.04%8,061,200
Aug 7, 202537.5038.4936.7538.0838.082.84%2,507,600
Aug 6, 202535.9137.0635.5037.0337.033.99%1,410,800
Aug 5, 202535.1635.6634.4535.6135.611.02%1,137,500
Aug 4, 202535.8335.9134.7835.2535.25-0.03%1,235,200
Aug 1, 202536.3836.8534.8135.2635.26-1.18%1,877,000
Jul 31, 202536.4036.5935.2935.6835.68-2.83%1,187,700
Jul 30, 202535.4137.2535.2836.7236.723.00%786,100
Jul 29, 202535.1635.9435.0035.6535.651.39%582,700
Jul 28, 202536.5636.8534.9235.1635.16-3.33%684,500
Jul 25, 202536.6036.7036.0236.3736.37-0.38%602,100
Jul 24, 202536.8336.9836.3036.5136.51-1.64%904,200
Jul 23, 202536.0137.6735.7937.1237.123.14%1,491,800
Jul 22, 202535.4036.4835.4035.9935.991.29%1,028,400
Jul 21, 202535.6136.3435.2535.5335.53-0.45%857,200
Jul 18, 202535.5536.1935.2435.6935.69-1.92%2,625,200
Jul 17, 202536.1536.5735.9036.3936.390.50%1,955,400
Jul 16, 202536.0236.2234.8836.2136.210.03%1,610,200