Skip to main content
logo
Azzas 2154 S.A. (BVMF:AZZA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
14.33
+0.17 (1.20%)
Oct 30, 2026, 5:05 PM GMT-3

Azzas 2154 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202614.0114.3313.3814.3314.331.20%5,087,800
Oct 29, 202615.0115.3014.1514.1614.16-5.60%4,131,400
Oct 28, 202616.6416.7214.7315.0015.00-9.64%6,651,100
Oct 27, 202617.4017.4216.0416.6016.600.42%9,755,100
Oct 26, 202615.1016.8214.5216.5316.53-35.23%9,627,000
Oct 23, 202625.2925.6324.4625.5225.521.55%3,139,600
Oct 22, 202625.4026.4124.8025.1325.13-2.60%3,999,200
Oct 21, 202627.0027.2225.5025.8025.80-5.04%3,998,000
Oct 20, 202627.8528.0026.4827.1727.172.53%4,765,100
Oct 19, 202624.0026.7123.9826.5026.5013.25%5,580,000
Oct 16, 202624.0024.4223.2723.4023.40-0.89%3,350,400
Oct 15, 202623.5024.3623.2223.6123.61-2.88%3,493,300
Oct 14, 202624.9324.9323.4424.3124.31-3.91%5,516,200
Oct 13, 202626.0026.2124.8525.3025.30-3.44%5,399,500
Oct 9, 202625.6126.5824.9826.2026.203.64%5,252,300
Oct 8, 202623.4625.6823.3025.2825.287.71%8,484,700
Oct 7, 202623.0024.6022.9923.4723.471.69%8,374,500
Oct 6, 202622.1723.6822.0023.0823.084.10%7,329,400
Oct 5, 202621.5922.6821.3422.1722.1713.46%8,306,800
Oct 2, 202619.0219.5718.6519.5419.545.05%4,936,600
Oct 1, 202617.4019.1317.4018.6018.607.02%8,472,800
Sep 30, 202617.4618.1916.6917.3817.381.34%8,020,100
Sep 29, 202615.5217.1915.4017.1517.1510.50%6,483,100
Sep 28, 202616.2016.2215.4415.5215.52-5.25%3,802,400
Sep 25, 202614.5017.3214.3916.3816.3812.97%9,662,200
Sep 24, 202614.9314.9414.4114.5014.50-2.68%2,954,800
Sep 23, 202614.7015.4114.5814.9014.900.20%2,531,400
Sep 22, 202614.9215.0914.6114.8714.87-0.73%2,426,300
Sep 21, 202614.4515.0714.3114.9814.984.76%2,958,700
Sep 18, 202614.7414.8114.3014.3014.30-3.44%5,283,900
Sep 17, 202615.2015.2014.6814.8114.81-1.46%2,586,300
Sep 16, 202615.3415.3814.9615.0315.03-1.76%3,672,800
Sep 15, 202615.8215.9915.3015.3015.30-2.98%2,599,200
Sep 14, 202616.1016.2015.6915.7715.77-4.02%2,726,000
Sep 11, 202617.0117.3216.3516.4316.43-3.35%2,141,300
Sep 10, 202616.5017.0516.4017.0017.002.16%2,270,800
Sep 9, 202616.9917.0016.1016.6416.64-2.40%3,996,400
Sep 8, 202617.8718.2816.7517.0517.05-3.62%3,788,300
Sep 4, 202616.9917.6916.6817.6917.693.57%3,071,300
Sep 3, 202617.1017.7916.7017.0817.081.85%4,879,700
Sep 2, 202616.6717.2116.3516.7716.7711.28%9,136,400
Sep 1, 202614.9915.4114.6715.0715.071.41%1,937,100
Aug 31, 202614.7815.0014.6914.8614.861.36%2,109,500
Aug 28, 202614.8714.9414.3214.6614.66-0.88%2,545,600
Aug 27, 202614.8315.0314.7214.7914.79-0.67%1,231,700
Aug 26, 202614.7115.1814.5014.8914.891.71%2,799,200
Aug 25, 202614.5414.8914.5214.6414.640.69%2,587,600
Aug 24, 202615.0715.1614.4614.5414.54-3.96%3,767,200
Aug 21, 202615.1315.6915.1315.1415.140.87%4,117,600
Aug 20, 202615.1915.3614.8315.0115.01-2.41%2,296,100