Skip to main content
logo
Azzas 2154 S.A. (BVMF:AZZA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
26.20
+0.92 (3.64%)
Oct 9, 2026, 5:05 PM GMT-3

Azzas 2154 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%8,341,600
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%3,819,600
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%2,608,300
Sep 16, 202615.3415.3814.9615.0315.03-1.76%3,684,600
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%1,249,900
Aug 26, 202614.7115.1814.5014.8914.891.71%2,799,200
Aug 25, 202614.5414.8914.5214.6414.640.69%2,599,300
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%2,297,900
Aug 19, 202615.5015.8015.0915.3815.380.26%2,369,800
Aug 18, 202615.0115.6014.9415.3415.342.47%2,352,700
Aug 17, 202614.8915.2014.6114.9714.970.67%1,633,600
Aug 14, 202615.1715.5114.4014.8714.87-2.56%3,496,700
Aug 13, 202615.3915.9014.8515.2615.26-3.90%5,441,400
Aug 12, 202616.3416.4215.6715.8815.88-2.70%2,438,300
Aug 11, 202616.8016.9516.2716.3216.32-2.57%1,293,300
Aug 10, 202616.9817.0716.4816.7516.75-1.53%1,998,400
Aug 7, 202616.0117.2515.4317.0117.015.06%6,330,800
Aug 6, 202616.0016.2915.8416.1916.191.44%1,394,800
Aug 5, 202616.2016.7515.9515.9615.96-0.50%2,884,100
Aug 4, 202616.5516.6115.9516.0416.04-1.17%1,987,900
Aug 3, 202616.5916.8015.8616.2316.23-1.16%3,823,400
Jul 31, 202615.8916.4915.8916.4216.423.53%1,832,800