Azzas 2154 S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	53.700	53.950	51.050	51.100	45.646	3,142,700
2024-08-15	54.870	56.290	53.330	53.940	48.183	2,644,200
2024-08-14	54.990	55.640	54.460	55.160	49.273	2,143,600
2024-08-13	53.780	54.900	53.640	54.350	48.549	1,274,600
2024-08-12	54.000	54.850	53.030	53.480	47.772	1,412,200
2024-08-09	51.600	54.520	51.580	53.910	48.156	3,482,000
2024-08-08	50.250	51.590	50.220	51.320	45.843	1,663,200
2024-08-07	50.000	51.610	49.900	50.320	44.950	1,129,200
2024-08-06	49.790	49.990	48.500	49.380	44.110	1,127,300
2024-08-05	48.000	49.890	47.500	49.190	43.940	2,085,600
2024-08-02	49.900	51.450	49.850	50.350	44.976	1,276,400
2024-08-01	49.000	50.760	48.650	50.390	45.012	1,160,300
2024-07-31	48.800	49.800	48.640	48.650	43.458	1,740,500
2024-07-30	49.690	49.690	48.600	48.690	43.494	943,200
2024-07-29	51.000	51.480	49.650	49.760	44.449	932,600
2024-07-26	50.200	51.300	49.800	50.840	45.414	797,100
2024-07-25	51.810	52.000	50.120	50.400	45.021	1,040,000
2024-07-24	52.500	52.650	51.170	51.700	46.182	1,042,600
2024-07-23	53.180	53.260	52.550	52.610	46.995	891,500
2024-07-22	52.290	53.790	52.290	53.430	47.728	1,302,500
2024-07-19	52.000	53.320	52.000	52.290	46.709	807,800
2024-07-18	54.000	54.000	52.180	52.580	46.968	2,117,800
2024-07-17	53.670	54.150	53.190	53.900	48.147	996,600
2024-07-16	53.850	54.180	52.710	53.380	47.683	1,494,600
2024-07-15	54.280	54.500	53.500	53.850	48.103	1,477,100
2024-07-12	53.900	54.320	53.240	54.300	48.505	1,543,700
2024-07-11	53.850	54.400	53.590	53.900	48.147	1,247,300
2024-07-10	54.290	55.170	53.630	53.750	47.530	1,805,200
2024-07-09	53.340	54.280	53.030	53.950	47.707	1,936,400
2024-07-08	52.820	53.620	52.220	53.120	46.973	1,348,900
2024-07-05	51.790	53.300	51.490	52.780	46.673	881,800
2024-07-04	51.970	52.500	51.690	51.870	45.868	1,282,700
2024-07-03	51.400	52.030	51.000	51.360	45.417	1,595,300
2024-07-02	51.000	51.430	50.480	50.810	44.931	1,233,500
2024-07-01	51.370	51.650	50.170	51.090	45.178	1,003,900
2024-06-28	51.940	52.200	50.530	51.350	45.408	1,426,700
2024-06-27	50.460	52.010	50.180	51.810	45.815	2,119,200
2024-06-26	50.500	50.660	49.740	50.460	44.621	821,700
2024-06-25	49.880	51.130	49.640	50.930	45.037	1,188,500
2024-06-24	49.230	50.640	49.210	50.200	44.391	1,597,200
2024-06-21	49.850	50.670	49.410	49.590	43.852	3,004,000
2024-06-20	50.700	51.290	49.580	49.850	44.082	2,818,000
2024-06-19	50.230	50.840	48.730	49.910	44.135	2,150,900
2024-06-18	50.700	51.350	49.740	50.190	44.382	2,842,900
2024-06-17	50.260	50.790	49.670	50.350	44.524	1,648,100
2024-06-14	49.000	50.570	48.810	50.260	44.444	1,971,100
2024-06-13	48.790	49.390	48.000	49.100	43.419	2,031,900
2024-06-12	49.790	51.130	47.820	49.100	43.419	3,061,900
2024-06-11	48.200	49.790	48.140	49.560	43.825	2,071,700
2024-06-10	50.120	50.550	48.300	48.400	42.800	1,798,300
2024-06-07	51.140	51.180	50.110	50.490	44.648	1,563,200
2024-06-06	51.100	51.990	50.740	51.140	45.222	1,220,600
2024-06-05	50.640	51.130	50.330	50.960	45.063	2,280,100
2024-06-04	50.490	51.350	50.190	50.780	44.904	1,930,800
2024-06-03	49.400	50.980	48.680	50.840	44.957	1,982,400
2024-05-31	50.170	50.200	48.510	49.400	43.684	1,214,000
2024-05-29	50.760	50.980	49.710	50.180	44.374	1,899,600
2024-05-28	51.320	51.840	50.640	50.990	45.090	1,500,200
2024-05-27	51.220	51.870	50.640	50.970	45.072	1,027,800
2024-05-24	50.810	51.490	50.600	50.960	45.063	1,417,100

← NewerPage 10 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-22	1.5847 BRL
2025-11-24	0.8915 BRL
2024-12-09	0.5752 BRL
2024-07-11	0.5407 BRL
2023-11-13	1.0827 BRL
2023-07-03	0.8498 BRL
2022-12-19	0.7452 BRL
2022-07-04	0.6349 BRL
2022-05-02	0.4556 BRL
2021-12-06	0.6025 BRL
2021-07-02	0.2987 BRL
2021-04-30	0.0259 BRL
2020-10-30	0.5307 BRL
2019-12-04	0.0796 BRL
2019-10-07	0.0800 BRL
2019-06-28	0.2238 BRL
2019-05-02	0.1964 BRL
2019-02-27	0.8310 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.