Skip to main content
logo
Azzas 2154 S.A. (BVMF:AZZA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
21.50
-0.40 (-1.83%)
Apr 28, 2026, 5:07 PM GMT-3

Azzas 2154 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202622.1922.7421.8421.9021.90-1.13%2,408,700
Apr 24, 202621.9522.9521.7722.1522.151.00%4,587,300
Apr 23, 202621.0921.9320.5221.9321.932.33%6,868,200
Apr 22, 202621.8922.1021.4121.4321.43-2.01%2,577,800
Apr 20, 202622.1022.1221.7421.8721.87-1.13%4,013,600
Apr 17, 202622.6523.0022.1222.1222.12-0.45%5,013,200
Apr 16, 202622.7422.8722.0322.2222.22-2.16%3,432,600
Apr 15, 202622.1122.9621.9322.7122.712.57%3,368,800
Apr 14, 202621.7922.3021.6722.1422.142.83%4,415,300
Apr 13, 202621.0322.5320.3821.5321.533.51%9,323,200
Apr 10, 202623.6023.7020.8020.8020.80-10.88%10,413,900
Apr 9, 202623.2923.5522.6423.3423.341.04%3,076,500
Apr 8, 202624.3224.5323.0923.1023.10-0.22%5,290,500
Apr 7, 202623.9624.1422.9623.1523.15-3.54%4,093,600
Apr 6, 202625.2525.3523.8024.0024.00-4.61%5,644,000
Apr 2, 202624.8625.7424.5225.1625.16-1.14%1,506,900
Apr 1, 202625.7525.8824.9925.4525.45-0.97%2,945,600
Mar 31, 202625.3925.8824.6925.7025.703.09%3,268,200
Mar 30, 202624.7025.0624.2424.9324.932.30%2,237,600
Mar 27, 202624.9825.2324.0224.3724.37-2.95%3,902,200
Mar 26, 202626.0326.0324.5125.1125.11-4.38%6,423,600
Mar 25, 202627.1527.4826.1626.2626.26-2.01%3,027,000
Mar 24, 202627.2927.3626.3726.8026.80-2.83%1,913,600
Mar 23, 202627.2428.0427.1827.5827.583.61%3,022,400
Mar 20, 202627.0927.3026.2726.6226.62-3.20%5,009,700
Mar 19, 202626.6227.5426.0127.5027.501.44%3,002,600
Mar 18, 202627.6128.0627.0127.1127.11-3.18%2,806,400
Mar 17, 202628.2128.2127.2028.0028.00-0.14%2,448,300
Mar 16, 202627.8728.8627.8728.0428.041.89%4,140,600
Mar 13, 202627.7028.7827.3427.5227.520.11%3,528,900
Mar 12, 202627.3128.8626.7027.4927.49-1.58%5,403,000
Mar 11, 202627.3027.9726.9927.9327.931.49%4,199,800
Mar 10, 202626.1727.8826.0327.5227.526.42%7,058,900
Mar 9, 202624.6625.9624.4625.8625.865.38%4,203,500
Mar 6, 202625.0525.5324.4524.5424.54-2.00%3,437,100
Mar 5, 202625.3826.0125.0425.0425.04-1.84%3,995,900
Mar 4, 202625.4725.7925.1025.5125.511.55%2,692,300
Mar 3, 202625.4425.6724.5325.1225.12-4.99%4,000,000
Mar 2, 202625.8026.9825.1926.4426.441.03%2,993,000
Feb 27, 202626.3226.5025.9226.1726.17-1.32%1,820,000
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