Azzas 2154 S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	58.830	60.150	58.660	59.480	52.597	2,965,100
2024-02-26	59.970	60.250	57.610	58.290	51.545	3,189,500
2024-02-23	60.000	60.180	59.200	59.970	53.031	2,054,400
2024-02-22	60.460	60.760	59.500	60.090	53.137	1,530,600
2024-02-21	60.450	60.780	59.000	60.050	53.101	1,406,700
2024-02-20	58.730	60.660	57.850	60.370	53.384	2,079,800
2024-02-19	58.780	59.520	58.400	59.000	52.173	1,139,900
2024-02-16	59.000	59.450	57.500	58.780	51.978	2,057,100
2024-02-15	59.400	59.700	58.020	58.630	51.846	1,821,000
2024-02-14	59.900	60.050	58.700	58.780	51.978	1,043,200
2024-02-09	58.500	61.280	58.470	60.200	53.234	2,102,500
2024-02-08	60.000	60.500	57.820	58.600	51.819	1,720,900
2024-02-07	59.600	60.060	57.800	60.030	53.084	2,379,400
2024-02-06	60.000	61.300	58.850	59.500	52.615	2,889,200
2024-02-05	65.860	65.860	59.280	59.350	52.482	7,243,800
2024-02-02	62.850	63.610	61.320	62.800	55.533	4,615,500
2024-02-01	62.480	66.000	62.020	62.850	55.577	6,980,400
2024-01-31	55.910	65.000	55.910	62.590	55.348	12,581,700
2024-01-30	57.000	57.100	55.350	55.840	49.379	1,987,400
2024-01-29	57.800	58.750	57.000	57.000	50.404	1,650,900
2024-01-26	57.710	59.290	56.220	57.910	51.209	3,511,600
2024-01-25	55.570	57.750	55.300	57.250	50.625	2,413,300
2024-01-24	58.420	58.650	55.320	55.510	49.087	4,785,200
2024-01-23	57.510	58.670	56.960	57.500	50.847	1,546,200
2024-01-22	58.470	58.940	56.900	57.190	50.572	1,969,500
2024-01-19	58.440	59.070	57.080	58.510	51.740	3,288,800
2024-01-18	59.550	59.690	57.910	57.990	51.280	2,361,900
2024-01-17	60.770	61.410	58.600	59.030	52.199	3,826,600
2024-01-16	60.490	61.390	59.740	60.660	53.641	2,150,500
2024-01-15	62.900	62.900	60.910	61.300	54.207	1,991,700
2024-01-12	63.280	65.770	63.170	63.250	55.931	1,699,900
2024-01-11	64.300	65.140	63.290	63.300	55.975	1,027,400
2024-01-10	64.130	66.030	63.200	63.970	56.568	1,338,800
2024-01-09	63.530	65.150	63.430	64.030	56.621	1,493,900
2024-01-08	60.610	64.400	60.120	63.980	56.577	2,261,100
2024-01-05	58.580	61.370	58.460	60.680	53.659	1,506,100
2024-01-04	61.290	61.410	58.760	58.760	51.961	1,756,100
2024-01-03	61.890	62.760	61.530	61.530	54.410	1,754,000
2024-01-02	64.520	64.520	62.140	62.270	55.065	2,316,200
2023-12-28	66.500	66.660	64.530	64.530	57.063	1,364,500
2023-12-27	66.330	67.170	65.920	66.630	58.920	840,800
2023-12-26	66.660	67.200	65.710	66.400	58.717	1,209,700
2023-12-22	66.300	67.040	65.980	66.650	58.938	1,503,200
2023-12-21	66.400	66.400	65.280	66.160	58.504	1,311,100
2023-12-20	66.700	66.790	65.340	65.450	57.877	1,787,900
2023-12-19	66.020	67.190	65.900	66.470	58.779	1,432,700
2023-12-18	65.840	66.540	64.710	66.000	58.363	1,265,200
2023-12-15	69.000	69.030	65.360	65.640	58.045	2,444,100
2023-12-14	67.050	69.300	66.890	68.690	60.742	3,166,100
2023-12-13	65.070	66.820	64.060	66.820	59.088	1,823,500
2023-12-12	64.040	65.640	64.010	64.900	57.390	1,637,500
2023-12-11	64.980	64.990	63.430	64.240	56.807	2,443,900
2023-12-08	62.990	64.820	61.630	64.820	57.320	2,995,000
2023-12-07	61.670	63.100	61.260	62.550	55.312	2,653,800
2023-12-06	60.500	61.550	60.110	61.180	54.101	1,964,100
2023-12-05	58.030	60.220	57.810	59.690	52.783	1,755,800
2023-12-04	59.300	59.820	57.500	57.500	50.847	1,787,700
2023-12-01	59.670	60.120	58.550	59.510	52.624	2,341,400
2023-11-30	60.510	60.690	58.350	59.340	52.474	2,879,900
2023-11-29	60.910	61.950	59.740	59.920	52.987	2,972,500

← NewerPage 12 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.