Azzas 2154 S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	60.000	62.230	59.770	60.800	53.765	2,268,800
2023-11-27	60.000	60.780	59.290	60.140	53.181	1,285,700
2023-11-24	60.630	61.020	59.180	59.420	52.544	1,441,200
2023-11-23	61.160	61.380	60.060	60.640	53.623	1,394,700
2023-11-22	61.340	63.330	60.400	60.870	53.827	2,300,100
2023-11-21	63.000	63.040	60.600	61.170	54.092	2,209,900
2023-11-20	62.920	63.440	61.700	63.150	55.843	1,468,400
2023-11-17	62.770	63.820	61.700	62.350	55.135	2,579,100
2023-11-16	60.400	62.620	59.920	62.200	55.003	2,155,000
2023-11-14	58.100	61.300	57.750	60.520	53.517	2,231,100
2023-11-13	58.330	58.970	57.500	57.690	51.015	1,600,500
2023-11-10	58.200	59.820	57.840	59.030	51.220	2,627,600
2023-11-09	60.000	60.340	57.670	57.720	50.084	2,308,900
2023-11-08	61.700	61.900	58.980	59.630	51.741	4,050,600
2023-11-07	58.310	63.500	57.300	62.570	54.292	3,857,500
2023-11-06	61.180	61.200	58.060	58.190	50.491	1,638,400
2023-11-03	60.550	61.570	59.940	60.700	52.669	1,542,600
2023-11-01	59.000	59.300	57.220	58.110	50.422	2,264,300
2023-10-31	57.700	58.790	56.790	58.390	50.665	1,146,700
2023-10-30	59.310	59.930	57.410	57.760	50.118	1,004,200
2023-10-27	61.030	61.920	58.800	58.800	51.021	1,343,000
2023-10-26	59.590	61.420	59.200	61.100	53.016	1,203,200
2023-10-25	60.880	60.980	59.120	59.120	51.298	975,700
2023-10-24	61.000	61.230	59.250	60.520	52.513	1,107,400
2023-10-23	58.580	60.350	58.050	60.110	52.157	2,006,800
2023-10-20	58.900	59.700	57.900	58.910	51.116	3,639,700
2023-10-19	59.550	60.200	58.270	58.680	50.917	3,224,100
2023-10-18	62.650	62.650	59.060	59.510	51.637	2,254,100
2023-10-17	63.010	63.900	62.300	62.780	54.474	722,300
2023-10-16	64.000	64.470	62.790	63.560	55.151	1,324,000
2023-10-13	66.500	66.500	63.700	63.830	55.385	1,118,000
2023-10-11	67.600	68.000	66.320	66.720	57.893	1,098,400
2023-10-10	64.700	68.070	64.700	67.600	58.657	2,359,400
2023-10-09	62.760	65.450	62.760	64.460	55.932	1,001,600
2023-10-06	63.560	64.670	62.400	63.710	55.281	1,335,500
2023-10-05	65.550	67.380	63.800	64.870	56.288	1,799,400
2023-10-04	63.720	66.000	63.000	65.520	56.852	3,862,900
2023-10-03	63.360	64.810	61.700	61.710	53.546	955,100
2023-10-02	64.910	65.200	63.210	63.920	55.463	1,190,800
2023-09-29	65.200	66.270	64.420	64.960	56.366	2,037,300
2023-09-28	61.000	63.950	60.540	63.590	55.177	2,329,700
2023-09-27	61.600	63.050	60.520	61.020	52.947	2,032,800
2023-09-26	62.900	63.150	60.780	61.480	53.346	4,469,100
2023-09-25	63.710	64.120	62.940	63.420	55.030	953,100
2023-09-22	65.200	65.850	63.220	63.720	55.290	1,313,500
2023-09-21	67.970	67.970	64.910	64.910	56.322	1,563,900
2023-09-20	69.800	70.000	68.750	68.840	59.732	1,363,700
2023-09-19	69.900	70.490	69.200	69.400	60.218	1,091,700
2023-09-18	70.730	71.580	69.800	70.150	60.869	561,100
2023-09-15	72.060	72.400	70.310	70.310	61.008	889,100
2023-09-14	72.380	72.720	70.970	72.250	62.691	809,000
2023-09-13	70.500	73.400	70.150	72.000	62.474	1,221,500
2023-09-12	69.000	70.900	68.500	70.350	61.043	643,700
2023-09-11	68.200	69.530	66.980	68.720	59.628	771,900
2023-09-08	68.650	68.980	66.900	67.500	58.570	1,277,800
2023-09-06	71.850	72.280	68.500	68.870	59.759	1,898,800
2023-09-05	73.130	73.350	71.470	71.830	62.327	954,000
2023-09-04	73.150	74.280	72.980	73.520	63.793	734,500
2023-09-01	71.000	74.000	70.690	73.690	63.941	1,806,100
2023-08-31	74.230	74.770	70.670	70.670	61.320	2,298,000

← NewerPage 13 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.