Azzas 2154 S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	73.540	74.400	71.940	74.000	64.210	1,402,900
2023-08-29	76.000	76.030	73.510	73.550	63.819	1,445,200
2023-08-28	76.450	76.760	73.780	75.310	65.346	1,760,700
2023-08-25	79.600	80.130	76.400	76.440	66.327	1,233,100
2023-08-24	82.270	82.760	79.390	79.910	69.338	1,229,100
2023-08-23	81.010	83.880	80.800	82.860	71.898	1,281,600
2023-08-22	77.490	81.190	76.910	81.190	70.449	1,526,600
2023-08-21	78.250	78.930	75.740	76.530	66.405	2,019,500
2023-08-18	80.010	81.200	79.020	79.110	68.644	1,094,300
2023-08-17	81.320	81.890	79.640	80.270	69.650	1,981,700
2023-08-16	81.300	82.500	80.520	81.180	70.440	1,111,500
2023-08-15	78.330	81.300	77.330	81.300	70.544	1,587,000
2023-08-14	79.500	79.850	77.270	78.330	67.967	1,832,400
2023-08-11	81.090	84.360	78.700	79.490	68.973	3,655,500
2023-08-10	83.290	84.480	79.600	81.150	70.414	2,785,600
2023-08-09	82.330	83.400	81.000	82.820	71.863	1,179,600
2023-08-08	81.400	83.470	80.890	82.350	71.455	1,046,100
2023-08-07	83.150	83.280	81.500	82.900	71.932	992,200
2023-08-04	80.000	84.140	79.530	82.670	71.733	1,606,600
2023-08-03	81.990	83.480	80.750	81.180	70.440	1,785,200
2023-08-02	79.280	81.240	78.560	80.690	70.015	1,087,300
2023-08-01	82.070	82.330	79.210	79.700	69.156	2,125,900
2023-07-31	83.140	84.240	82.340	82.400	71.498	1,176,800
2023-07-28	83.900	83.930	81.300	82.190	71.316	986,300
2023-07-27	82.990	84.020	82.450	82.830	71.872	2,104,500
2023-07-26	82.690	84.000	81.510	83.160	72.158	1,287,000
2023-07-25	82.700	85.740	82.700	83.000	72.019	1,321,000
2023-07-24	82.300	82.600	80.740	81.980	71.134	493,900
2023-07-21	80.550	82.840	80.220	81.980	71.134	1,203,100
2023-07-20	79.890	80.500	78.950	79.980	69.399	958,200
2023-07-19	78.800	79.900	78.120	79.140	68.670	1,715,200
2023-07-18	78.260	79.200	77.660	79.010	68.557	712,100
2023-07-17	76.560	78.780	76.420	78.250	67.898	975,800
2023-07-14	79.980	80.280	77.490	77.880	67.576	1,786,700
2023-07-13	82.440	82.440	80.030	80.250	69.633	1,933,400
2023-07-12	80.920	83.670	80.920	81.200	70.457	1,747,000
2023-07-11	81.200	82.200	79.110	80.750	70.067	1,010,000
2023-07-10	83.000	83.000	81.250	81.850	71.021	1,121,900
2023-07-07	84.000	85.320	83.520	83.550	72.496	1,057,000
2023-07-06	84.180	84.630	83.230	83.650	72.583	1,436,600
2023-07-05	80.580	85.930	80.220	85.000	73.755	3,132,400
2023-07-04	80.930	82.160	79.500	81.300	70.544	843,800
2023-07-03	79.710	80.940	78.740	80.930	70.223	1,736,000
2023-06-30	78.800	81.400	78.010	79.070	67.872	3,200,600
2023-06-29	75.810	78.310	75.570	77.860	66.833	1,234,700
2023-06-28	75.930	76.940	74.520	75.470	64.782	1,099,200
2023-06-27	78.000	79.410	74.650	75.500	64.807	1,996,600
2023-06-26	79.850	79.850	76.800	77.250	66.309	979,200
2023-06-23	79.000	80.790	77.910	79.650	68.370	2,625,700
2023-06-22	78.680	79.130	76.410	78.200	67.125	2,338,300
2023-06-21	77.150	80.330	77.140	79.860	68.550	2,709,200
2023-06-20	74.840	77.620	74.310	77.140	66.215	3,032,200
2023-06-19	74.960	75.290	74.470	75.110	64.473	880,300
2023-06-16	75.510	76.100	74.020	75.000	64.378	1,838,300
2023-06-15	76.180	76.600	74.910	76.170	65.382	1,145,500
2023-06-14	75.800	77.400	75.010	76.300	65.494	1,655,200
2023-06-13	79.520	79.850	75.310	75.570	64.867	1,660,800
2023-06-12	79.490	80.250	78.500	79.080	67.880	938,200
2023-06-09	79.900	80.370	77.640	79.110	67.906	1,649,100
2023-06-07	78.460	79.600	77.910	78.560	67.434	1,192,800

← NewerPage 14 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.