Azzas 2154 S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	50.660	52.260	50.660	50.950	45.054	3,576,400
2024-05-22	49.860	51.770	49.800	50.650	44.789	7,156,200
2024-05-21	49.320	50.120	48.710	49.980	44.197	2,137,600
2024-05-20	48.720	50.100	48.360	49.410	43.693	1,864,500
2024-05-17	48.490	49.400	47.990	49.090	43.410	1,637,200
2024-05-16	48.500	49.110	47.700	48.680	43.047	1,547,700
2024-05-15	46.900	48.520	46.000	48.070	42.508	3,029,700
2024-05-14	47.400	48.390	46.770	46.830	41.411	2,147,000
2024-05-13	48.020	48.570	47.210	47.210	41.747	1,806,200
2024-05-10	49.750	50.550	47.760	47.820	42.287	2,999,800
2024-05-09	50.280	50.890	47.720	49.750	43.993	4,581,800
2024-05-08	51.480	52.210	50.740	51.980	45.965	1,735,900
2024-05-07	51.900	52.470	51.440	51.790	45.797	1,764,800
2024-05-06	52.520	52.720	51.750	51.750	45.762	2,125,500
2024-05-03	53.840	54.070	52.380	52.630	46.540	2,700,900
2024-05-02	53.000	53.200	51.800	52.550	46.469	1,806,000
2024-04-30	51.520	52.480	51.100	51.920	45.912	3,201,400
2024-04-29	51.800	52.930	51.580	51.890	45.886	2,121,900
2024-04-26	52.290	53.180	51.350	52.030	46.009	1,935,300
2024-04-25	52.070	52.220	51.110	51.560	45.594	1,535,600
2024-04-24	52.250	52.620	51.350	52.240	46.195	1,908,100
2024-04-23	52.250	52.500	51.450	52.250	46.204	2,330,900
2024-04-22	51.490	53.000	50.940	53.000	46.867	1,747,200
2024-04-19	50.600	52.000	50.540	51.490	45.532	2,458,300
2024-04-18	50.930	51.600	50.000	50.640	44.780	2,358,300
2024-04-17	51.900	52.890	50.590	50.840	44.957	3,023,100
2024-04-16	50.170	52.290	50.000	51.400	45.452	2,986,500
2024-04-15	52.660	52.900	50.130	50.960	45.063	3,709,200
2024-04-12	54.500	54.610	52.520	52.660	46.567	2,519,900
2024-04-11	54.160	54.550	53.780	53.950	47.707	2,448,700
2024-04-10	56.400	56.400	53.950	53.950	47.707	4,343,000
2024-04-09	57.010	57.810	56.670	56.800	50.228	1,725,100
2024-04-08	56.730	57.200	56.370	56.600	50.051	1,704,700
2024-04-05	57.070	57.500	56.360	56.580	50.033	2,024,200
2024-04-04	59.050	59.870	56.940	57.030	50.431	3,480,400
2024-04-03	62.640	62.980	58.190	58.750	51.952	4,614,700
2024-04-02	62.500	62.900	60.900	62.620	55.374	1,777,300
2024-04-01	64.010	64.260	62.350	62.350	55.135	1,442,300
2024-03-28	63.450	65.020	62.960	64.270	56.833	2,026,400
2024-03-27	62.790	64.860	62.590	63.470	56.126	3,436,900
2024-03-26	60.810	63.700	60.620	62.160	54.967	2,652,700
2024-03-25	60.470	62.720	60.470	61.410	54.304	1,970,000
2024-03-22	62.460	62.640	60.350	60.640	53.623	1,737,400
2024-03-21	63.120	63.640	62.000	62.650	55.401	2,187,200
2024-03-20	59.600	64.050	59.530	63.120	55.816	4,708,700
2024-03-19	59.560	60.000	58.450	59.600	52.704	1,452,700
2024-03-18	60.020	60.540	59.380	59.380	52.509	1,274,100
2024-03-15	62.190	62.450	59.880	59.880	52.951	1,678,600
2024-03-14	62.160	62.450	61.280	62.150	54.958	1,837,800
2024-03-13	60.600	62.340	60.210	61.500	54.384	2,331,500
2024-03-12	58.900	61.520	58.440	60.600	53.588	1,972,200
2024-03-11	58.670	59.470	58.420	58.500	51.731	970,900
2024-03-08	58.190	59.680	57.600	58.870	52.058	2,069,100
2024-03-07	59.330	60.200	58.500	58.720	51.925	1,757,800
2024-03-06	58.280	59.540	58.030	59.160	52.314	1,904,300
2024-03-05	57.000	58.750	57.000	57.900	51.200	1,867,600
2024-03-04	59.400	59.890	56.800	56.830	50.254	2,470,600
2024-03-01	59.300	59.540	58.000	59.350	52.482	1,395,300
2024-02-29	59.040	59.500	58.150	59.230	52.376	1,591,000
2024-02-28	58.800	60.080	58.710	59.400	52.527	1,634,300

← NewerPage 11 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.