Azzas 2154 SA (AZZA3)

AZZA3
🏛️ Brésil →
31.05
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
10:00 31.45 31.45 31.17 31.23 23.2K
10:05 31.20 31.28 31.15 31.27 14.5K
10:10 31.23 31.34 31.13 31.22 25.9K
10:15 31.28 31.30 31.22 31.27 5.1K
10:20 31.26 31.29 31.07 31.16 30.2K
10:25 31.12 31.14 31.08 31.11 9.3K
10:30 31.11 31.26 31.11 31.17 17.2K
10:35 31.16 31.25 31.11 31.20 10.6K
10:40 31.22 31.36 31.19 31.35 42.6K
10:45 31.33 31.41 31.27 31.41 26.0K
10:50 31.43 31.45 31.37 31.42 14.6K
10:55 31.42 31.42 31.35 31.39 6.9K
11:00 31.38 31.39 31.20 31.20 15.9K
11:05 31.20 31.26 31.20 31.23 6.4K
11:10 31.25 31.29 31.21 31.24 8.4K
11:15 31.26 31.35 31.26 31.32 7.6K
11:20 31.32 31.38 31.30 31.38 2.9K
11:25 31.41 31.42 31.30 31.31 10.7K
11:30 31.31 31.35 31.28 31.30 3.6K
11:35 31.32 31.35 31.29 31.32 5.9K
11:40 31.27 31.27 31.15 31.15 12.1K
11:45 31.13 31.18 31.12 31.18 5.2K
11:50 31.18 31.23 31.14 31.22 14.5K
11:55 31.23 31.29 31.20 31.20 5.7K
12:00 31.19 31.24 31.18 31.24 16.4K
12:05 31.27 31.39 31.25 31.37 16.8K
12:10 31.39 31.43 31.38 31.38 6.3K
12:15 31.37 31.42 31.37 31.38 5.9K
12:20 31.38 31.42 31.31 31.33 22.5K
12:25 31.33 31.42 31.33 31.41 3.7K
12:30 31.43 31.47 31.34 31.35 31.7K
12:35 31.35 31.41 31.35 31.37 4.1K
12:40 31.36 31.38 31.34 31.38 3.8K
12:45 31.40 31.43 31.38 31.39 5.6K
12:50 31.38 31.40 31.38 31.38 2.9K
12:55 31.37 31.38 31.27 31.28 7.7K
13:00 31.29 31.35 31.28 31.32 3.1K
13:05 31.32 31.36 31.30 31.35 5.3K
13:10 31.37 31.37 31.34 31.36 1.7K
13:15 31.39 31.39 31.32 31.33 10.1K
13:20 31.36 31.46 31.34 31.38 33.9K
13:25 31.38 31.38 31.36 31.37 3.6K
13:30 31.39 31.39 31.32 31.32 9.4K
13:35 31.32 31.35 31.32 31.33 4.4K
13:40 31.33 31.34 31.29 31.31 22.7K
13:45 31.33 31.33 31.28 31.28 5.4K
13:50 31.28 31.31 31.27 31.31 2.3K
13:55 31.29 31.31 31.27 31.27 1.8K
14:00 31.29 31.31 31.27 31.29 1.9K
14:05 31.29 31.31 31.27 31.31 6.7K
14:10 31.31 31.36 31.31 31.36 5.0K
14:15 31.38 31.38 31.31 31.33 13.4K
14:20 31.28 31.29 31.21 31.23 33.4K
14:25 31.23 31.24 31.14 31.16 21.6K
14:30 31.17 31.17 31.06 31.07 40.4K
14:35 31.07 31.09 31.03 31.04 38.1K
14:40 31.06 31.06 30.96 31.02 23.9K
14:45 31.02 31.08 30.97 30.98 27.3K
14:50 30.98 31.04 30.97 31.04 25.4K
14:55 31.05 31.06 30.99 30.99 10.4K
15:00 30.98 31.01 30.91 30.92 39.6K
15:05 30.93 30.96 30.91 30.94 17.7K
15:10 30.93 30.95 30.92 30.94 9.0K
15:15 30.95 31.00 30.95 30.98 6.4K
15:20 30.98 31.01 30.91 31.01 28.4K
15:25 31.00 31.00 30.97 30.98 4.9K
15:30 30.98 30.98 30.94 30.97 13.6K
15:35 30.97 31.00 30.97 30.98 4.8K
15:40 30.97 31.00 30.96 30.96 9.0K
15:45 30.96 30.97 30.94 30.94 8.5K
15:50 30.96 30.98 30.94 30.98 12.0K
15:55 30.98 30.98 30.95 30.95 5.5K
16:00 30.94 30.94 30.87 30.88 18.0K
16:05 30.87 30.88 30.83 30.83 16.7K
16:10 30.83 30.92 30.82 30.90 26.4K
16:15 30.89 30.93 30.87 30.87 22.2K
16:20 30.87 30.89 30.86 30.88 15.1K
16:25 30.90 31.00 30.88 31.00 38.6K
16:30 30.98 31.10 30.96 30.98 39.1K
16:35 30.98 31.02 30.95 30.95 42.9K
16:40 30.96 30.98 30.93 30.95 17.8K
16:45 30.94 30.98 30.94 30.96 26.9K
16:50 30.96 30.97 30.92 30.95 21.6K
16:55 30.91 30.91 30.91 30.91 169.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 31.10 31.74 30.91 31.05 1.4M
2025-09-26 31.10 31.22 30.44 30.72 1.4M
2025-09-25 31.50 31.50 30.82 30.95 1.2M
2025-09-24 32.12 32.34 31.36 31.56 1.4M
2025-09-23 31.68 32.26 31.41 31.83 1.3M
2025-09-22 32.14 32.14 30.83 31.53 1.9M
2025-09-19 32.87 32.87 32.04 32.20 2.1M
2025-09-18 33.79 33.97 32.65 32.65 1.7M
2025-09-17 33.27 34.25 32.99 33.79 1.7M
2025-09-16 33.52 34.00 33.15 33.41 1.7M
2025-09-15 32.64 33.63 32.56 33.45 1.5M
2025-09-12 32.46 32.94 32.12 32.57 1.0M
2025-09-11 32.02 33.04 31.94 32.95 2.3M
2025-09-10 31.47 31.88 31.25 31.82 1.4M
2025-09-09 32.49 32.50 31.44 31.44 2.0M
2025-09-08 32.94 32.98 31.77 32.23 2.7M
2025-09-05 33.80 34.43 32.48 32.87 4.0M
2025-09-04 33.15 33.56 32.75 33.23 2.4M
2025-09-03 33.81 34.12 33.24 33.60 1.3M
2025-09-02 34.66 34.66 33.58 33.79 1.7M
2025-09-01 34.80 35.18 34.55 34.74 0.8M
2025-08-29 34.92 35.21 34.55 34.71 1.0M
2025-08-28 34.62 35.93 34.40 34.98 1.8M
2025-08-27 33.87 34.64 33.84 34.52 1.0M
2025-08-26 33.44 34.00 32.85 33.80 1.6M
2025-08-25 32.96 33.91 32.96 33.45 1.6M
2025-08-22 31.63 33.10 31.30 33.10 1.9M
2025-08-21 31.30 31.81 30.87 31.29 1.4M
2025-08-20 32.36 32.41 30.93 31.33 2.9M
2025-08-19 33.80 33.80 32.44 32.44 1.6M
2025-08-18 32.90 34.12 32.72 34.00 1.9M
2025-08-15 32.22 32.90 31.84 32.90 1.8M
2025-08-14 32.80 33.00 31.90 32.09 3.1M
2025-08-13 34.19 34.24 32.30 33.02 3.5M
2025-08-12 33.65 34.62 33.45 34.34 3.0M
2025-08-11 35.20 35.20 32.89 33.35 5.0M
2025-08-08 37.42 37.71 34.82 35.40 8.1M
2025-08-07 37.50 38.49 36.75 38.08 2.5M
2025-08-06 35.91 37.06 35.50 37.03 1.4M
2025-08-05 35.16 35.66 34.45 35.61 1.1M
2025-08-04 35.83 35.91 34.78 35.25 1.2M
2025-08-01 36.38 36.85 34.81 35.26 1.9M
2025-07-31 36.40 36.59 35.29 35.68 1.2M
2025-07-30 35.41 37.25 35.28 36.72 0.8M
2025-07-29 35.16 35.94 35.00 35.65 0.6M
2025-07-28 36.56 36.85 34.92 35.16 0.7M
2025-07-25 36.60 36.70 36.02 36.37 0.6M
2025-07-24 36.83 36.98 36.30 36.51 0.9M
2025-07-23 36.01 37.67 35.79 37.12 1.5M
2025-07-22 35.40 36.48 35.40 35.99 1.0M
2025-07-21 35.61 36.34 35.25 35.53 0.9M
2025-07-18 35.55 36.19 35.24 35.69 2.6M
2025-07-17 36.15 36.57 35.90 36.39 2.0M
2025-07-16 36.02 36.22 34.88 36.21 1.6M
2025-07-15 36.19 36.74 35.70 36.20 2.4M
2025-07-14 35.85 35.85 34.28 35.19 2.4M
2025-07-11 36.33 36.38 34.93 35.68 1.8M
2025-07-10 36.00 36.61 35.28 36.49 5.4M
2025-07-09 38.65 38.70 36.55 37.00 4.7M
2025-07-08 40.77 40.77 38.59 38.70 2.4M
2025-07-07 40.98 41.65 40.28 40.28 0.8M
2025-07-04 40.98 41.31 40.46 41.09 0.8M
2025-07-03 39.60 41.25 39.60 41.06 1.5M
2025-07-02 41.34 41.65 39.12 39.58 2.6M
2025-07-01 42.83 43.29 40.62 41.10 3.1M
2025-06-30 41.23 43.70 40.65 43.00 4.3M
2025-06-27 40.24 41.39 39.90 41.07 2.0M
2025-06-26 38.86 41.06 38.78 40.82 2.7M
2025-06-25 40.19 40.55 38.51 38.52 2.5M
2025-06-24 39.20 41.21 38.77 40.37 3.4M
2025-06-23 40.25 40.25 38.52 38.63 2.2M
2025-06-20 40.90 41.06 40.16 40.25 1.6M
2025-06-18 40.74 41.42 40.20 41.32 1.4M
2025-06-17 41.60 41.60 39.74 40.68 3.0M
2025-06-16 41.97 43.11 41.60 41.75 3.2M
2025-06-13 42.25 42.25 40.42 41.13 4.0M
2025-06-12 41.71 42.80 40.80 42.51 3.0M
2025-06-11 42.71 43.08 41.69 41.74 2.9M
2025-06-10 43.05 43.77 42.26 42.85 3.5M
2025-06-09 42.80 43.12 41.35 42.20 3.1M
2025-06-06 43.60 43.93 40.51 42.79 5.9M
2025-06-05 43.87 44.23 42.91 43.58 2.3M
2025-06-04 45.33 45.33 43.07 43.70 1.8M
2025-06-03 44.99 45.65 44.37 44.87 1.2M
2025-06-02 45.12 45.66 44.00 45.30 2.3M
2025-05-30 42.70 44.64 42.53 44.15 3.4M
2025-05-29 41.85 43.07 41.30 42.57 2.2M
2025-05-28 41.92 42.33 41.43 41.85 1.2M
2025-05-27 40.78 42.20 40.72 42.00 3.6M
2025-05-26 38.77 40.46 38.63 39.58 1.9M
2025-05-23 40.43 40.71 37.31 38.70 6.2M
2025-05-22 41.29 42.43 40.71 41.20 3.1M
2025-05-21 43.79 43.88 41.43 41.43 2.5M
2025-05-20 44.95 45.06 43.33 43.86 1.6M
2025-05-19 43.50 45.15 43.12 45.00 1.8M
2025-05-16 43.01 43.90 42.75 43.90 1.6M
2025-05-15 41.99 43.56 41.70 43.31 2.9M
2025-05-14 41.50 42.00 40.69 42.00 1.9M
2025-05-13 39.69 41.80 39.36 41.31 3.4M
2025-05-12 38.27 39.48 38.07 39.46 2.6M
2025-05-09 38.20 38.79 36.61 38.19 4.0M
2025-05-08 34.60 39.06 34.60 38.44 12.9M
2025-05-07 32.99 33.37 31.26 31.50 2.6M
2025-05-06 32.80 33.72 32.20 32.70 3.0M
2025-05-05 31.98 33.14 31.74 32.76 3.0M
2025-05-02 31.58 31.91 30.98 31.78 1.6M
2025-04-30 30.98 31.84 30.76 31.84 2.4M
2025-04-29 30.90 31.68 30.56 30.98 1.7M
2025-04-28 30.37 31.82 30.14 30.90 2.6M
2025-04-25 29.78 30.41 29.48 30.34 2.0M
2025-04-24 28.18 29.67 28.18 29.59 1.8M
2025-04-23 28.31 29.30 28.25 28.26 1.7M
2025-04-22 27.55 28.03 27.02 28.00 1.2M
2025-04-17 27.29 28.00 26.91 27.60 2.0M
2025-04-16 26.80 27.50 26.33 27.22 2.3M
2025-04-15 26.53 27.16 26.25 27.00 1.1M
2025-04-14 26.58 26.87 26.07 26.79 1.1M
2025-04-11 25.44 26.44 25.10 26.24 2.2M
2025-04-10 25.40 25.78 25.04 25.23 1.0M
2025-04-09 24.48 25.76 24.27 25.73 3.6M
2025-04-08 24.74 24.95 24.02 24.75 2.8M
2025-04-07 23.78 24.73 23.30 24.22 2.8M
2025-04-04 25.48 25.48 23.75 24.60 2.5M
2025-04-03 24.99 26.14 24.88 25.57 1.6M
2025-04-02 24.70 25.20 24.05 25.04 1.8M
2025-04-01 24.65 25.02 24.24 24.70 1.3M
2025-03-31 24.38 24.50 23.72 24.50 1.9M
2025-03-28 24.79 25.00 24.03 24.67 2.3M
2025-03-27 24.27 25.17 24.13 25.00 2.0M
2025-03-26 23.79 24.42 23.45 24.23 2.5M
2025-03-25 24.01 25.00 23.79 23.79 3.1M
2025-03-24 24.02 24.53 23.70 23.91 2.1M
2025-03-21 23.69 24.00 23.39 24.00 2.9M
2025-03-20 23.57 24.18 23.38 23.79 2.7M
2025-03-19 23.50 23.89 22.97 23.44 6.4M
2025-03-18 21.80 23.20 21.60 23.00 8.4M
2025-03-17 21.65 22.21 21.24 21.76 10.1M
2025-03-14 23.52 23.77 21.38 21.50 11.7M
2025-03-13 23.39 24.20 22.97 24.00 5.5M
2025-03-12 24.88 25.31 22.89 22.89 16.2M
2025-03-11 26.27 26.89 26.12 26.43 1.3M
2025-03-10 26.26 26.89 25.93 26.28 1.3M
2025-03-07 25.52 26.87 25.20 26.60 1.7M
2025-03-06 25.88 26.14 25.40 25.83 1.4M
2025-03-05 25.99 26.05 25.22 25.75 1.1M
2025-02-28 26.90 27.41 25.72 26.00 2.1M
2025-02-27 26.90 27.56 26.70 27.07 2.0M
2025-02-26 27.90 28.06 26.58 26.79 3.1M
2025-02-25 28.70 28.94 27.72 27.72 2.8M
2025-02-24 31.28 31.42 28.54 28.69 1.6M
2025-02-21 31.80 31.94 30.48 31.00 2.3M
2025-02-20 31.78 32.43 31.48 31.80 1.7M
2025-02-19 32.39 32.48 31.62 31.62 2.4M
2025-02-18 32.00 32.81 31.19 32.81 2.2M
2025-02-17 31.89 32.56 31.50 31.99 2.8M
2025-02-14 31.52 32.36 31.37 32.02 2.2M
2025-02-13 31.48 31.48 30.76 31.20 1.6M
2025-02-12 32.12 32.34 31.37 31.48 2.2M
2025-02-11 33.26 33.89 32.33 32.70 1.6M
2025-02-10 33.90 34.56 33.18 33.31 1.0M
2025-02-07 34.43 34.43 33.63 33.87 3.1M
2025-02-06 33.50 34.53 33.50 34.43 2.6M
2025-02-05 33.55 33.92 32.30 33.54 2.2M
2025-02-04 33.87 33.94 32.87 33.65 1.9M
2025-02-03 33.95 34.17 33.38 34.17 1.3M
2025-01-31 34.81 34.81 34.02 34.15 1.7M
2025-01-30 33.60 35.16 33.57 34.68 3.3M
2025-01-29 33.80 34.12 33.44 33.60 1.2M
2025-01-28 33.17 33.84 32.79 33.75 1.4M
2025-01-27 31.80 33.33 31.55 33.15 2.0M
2025-01-24 32.12 32.68 31.80 31.80 0.9M
2025-01-23 32.84 32.84 31.43 32.15 2.0M
2025-01-22 31.63 32.69 30.84 32.21 2.9M
2025-01-21 31.40 31.76 30.92 31.45 1.1M
2025-01-20 30.00 31.37 29.98 31.37 1.6M
2025-01-17 30.61 30.78 29.97 30.32 1.8M
2025-01-16 31.39 31.39 30.26 30.54 1.2M
2025-01-15 30.46 31.60 30.33 31.42 1.6M
2025-01-14 29.76 30.43 29.41 30.30 1.5M
2025-01-13 30.11 30.11 28.97 29.70 1.7M
2025-01-10 30.60 30.60 29.81 30.11 0.8M
2025-01-09 30.50 31.19 30.31 30.70 0.8M
2025-01-08 31.01 31.01 30.13 30.65 1.0M
2025-01-07 30.58 31.64 30.55 31.32 2.6M
2025-01-06 29.71 30.55 29.08 30.55 1.9M
2025-01-03 29.15 29.92 28.76 28.88 1.6M
2025-01-02 29.45 29.45 28.19 29.14 2.2M