Skip to main content
logo
Azzas 2154 S.A. (BVMF:AZZA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
16.75
-0.26 (-1.53%)
Aug 10, 2026, 5:05 PM GMT-3

Azzas 2154 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 202616.9817.0716.4916.78--1.35%1,451,900
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
Jul 30, 202616.2616.3515.6515.8615.86-1.80%3,589,200
Jul 29, 202617.2217.2316.1216.1516.15-5.83%2,878,400
Jul 28, 202617.4017.6317.1017.1517.150.23%1,277,200
Jul 27, 202616.7617.3016.6517.1117.112.76%1,928,500
Jul 24, 202616.9817.1716.6516.6516.65-2.35%1,511,800
Jul 23, 202617.7017.7117.0317.0517.05-4.27%2,367,800
Jul 22, 202617.5617.8117.0617.8117.811.89%1,753,300
Jul 21, 202618.1718.2717.3017.4817.48-3.80%1,739,300
Jul 20, 202618.5918.7518.1618.1718.17-2.26%905,300
Jul 17, 202618.4618.7418.3218.5918.590.32%1,449,200
Jul 16, 202618.5018.8418.3018.5318.53-0.70%1,184,000
Jul 15, 202618.7918.9118.5418.6618.66-1.01%1,037,500
Jul 14, 202619.2819.3618.7218.8518.85-1.93%1,048,700
Jul 13, 202619.1019.3918.8119.2219.220.63%1,592,400
Jul 10, 202619.0119.3018.8119.1019.103.47%1,703,700
Jul 9, 202617.9718.5717.8318.4618.463.13%1,528,100
Jul 8, 202617.9918.2417.7017.9017.90-1.00%1,493,800
Jul 7, 202617.5518.4817.5018.0818.083.61%3,104,000
Jul 6, 202617.0217.7316.7217.4517.451.81%2,117,900
Jul 3, 202617.6017.7617.1017.1417.14-1.15%1,067,100
Jul 2, 202617.2417.7717.1517.3417.341.70%1,644,200
Jul 1, 202617.6618.1217.0217.0517.05-4.64%3,087,200
Jun 30, 202618.3018.3017.6317.8817.88-2.72%2,548,900
Jun 29, 202618.8619.0718.1818.3818.38-3.21%1,986,600
Jun 26, 202619.8019.8018.6318.9918.99-4.09%2,268,700
Jun 25, 202619.4120.1019.3319.8019.802.54%1,636,800
Jun 24, 202619.9420.1619.0019.3119.31-3.93%3,870,300
Jun 23, 202619.1820.2318.8520.1020.103.61%6,498,700
Jun 22, 202618.1119.7618.1119.4019.4010.48%9,900,200
Jun 19, 202616.2318.1916.1217.5617.568.33%4,169,600
Jun 18, 202616.6916.8616.1016.2116.21-2.35%2,207,300
Jun 17, 202617.4917.7116.6016.6016.60-4.87%2,274,000
Jun 16, 202617.4917.5817.1817.4517.450.06%1,647,200
Jun 15, 202617.6017.9817.2017.4417.441.45%2,362,800
Jun 12, 202617.2117.8017.1117.1917.19-1.83%2,033,400
Jun 11, 202616.8517.5116.5617.5117.513.92%4,790,600
Jun 10, 202617.1617.2116.6516.8516.85-2.26%4,227,300
Jun 9, 202617.2717.4916.9217.2417.240.82%3,761,400
Jun 8, 202617.1517.5516.9817.1017.10-0.18%1,872,000
Jun 5, 202617.4217.6717.1217.1317.13-1.44%1,758,200
Jun 3, 202618.6418.6417.2417.3817.38-8.48%4,221,700
Jun 2, 202618.9319.0118.5918.9918.991.12%2,675,000
Jun 1, 202619.3419.7018.7818.7818.78-2.74%2,222,100