Azzas 2154 S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	76.330	78.600	76.250	77.590	66.601	966,300
2023-06-05	75.520	76.330	73.730	76.000	65.236	1,412,800
2023-06-02	77.020	79.360	75.630	75.650	64.936	1,962,100
2023-06-01	74.300	76.190	73.520	75.980	65.219	1,483,500
2023-05-31	73.500	74.470	72.920	73.770	63.322	844,300
2023-05-30	75.090	75.850	73.100	73.800	63.348	1,809,800
2023-05-29	75.140	75.550	73.960	74.370	63.837	900,400
2023-05-26	72.940	75.790	72.450	74.940	64.327	1,848,300
2023-05-25	70.800	73.620	70.800	72.130	61.915	1,370,300
2023-05-24	69.360	71.220	67.630	69.740	59.863	1,930,900
2023-05-23	70.600	72.360	69.220	69.360	59.537	1,273,300
2023-05-22	71.080	72.530	70.570	70.860	60.824	1,128,400
2023-05-19	72.580	73.150	70.690	71.170	61.091	2,001,500
2023-05-18	71.000	73.250	70.300	72.480	62.215	2,058,300
2023-05-17	68.670	72.020	68.670	71.590	61.451	2,223,300
2023-05-16	69.140	70.220	68.570	68.580	58.867	1,795,500
2023-05-15	67.850	70.580	67.170	69.690	59.820	1,336,800
2023-05-12	67.550	69.170	66.800	67.780	58.181	1,933,300
2023-05-11	64.820	67.750	63.960	67.370	57.829	3,384,900
2023-05-10	64.210	67.340	64.210	65.470	56.198	2,060,600
2023-05-09	62.280	65.240	61.610	64.510	55.374	2,215,000
2023-05-08	62.680	64.370	62.160	62.560	53.700	1,895,700
2023-05-05	59.740	64.060	59.730	63.290	54.327	1,887,400
2023-05-04	60.950	61.840	58.100	59.500	51.073	3,142,800
2023-05-03	63.690	64.900	60.000	60.400	51.846	2,419,200
2023-05-02	65.970	65.970	63.320	63.930	54.876	1,385,200
2023-04-28	63.530	67.000	62.630	66.380	56.979	2,039,500
2023-04-27	62.630	64.080	59.540	63.530	54.533	3,022,200
2023-04-26	62.550	64.010	60.540	62.630	53.760	2,608,300
2023-04-25	64.000	64.540	62.210	62.400	53.563	1,828,800
2023-04-24	66.090	67.000	64.350	64.670	55.511	1,090,400
2023-04-20	64.490	66.100	63.760	66.090	56.730	1,490,400
2023-04-19	66.500	66.780	64.020	64.230	55.133	1,514,700
2023-04-18	68.160	68.530	66.010	67.170	57.657	1,601,600
2023-04-17	67.860	69.650	67.530	67.780	58.181	1,070,700
2023-04-14	67.850	68.400	66.400	67.860	58.249	1,161,500
2023-04-13	69.200	69.900	67.390	68.870	59.116	1,855,400
2023-04-12	69.750	70.910	68.910	68.910	59.151	2,243,900
2023-04-11	64.160	69.550	64.160	69.000	59.228	3,872,900
2023-04-10	62.560	63.980	62.260	63.590	54.584	1,309,600
2023-04-06	60.350	62.960	60.020	62.470	53.623	1,878,400
2023-04-05	62.860	63.090	59.290	59.660	51.211	3,501,200
2023-04-04	62.480	63.780	62.350	62.860	53.957	1,481,800
2023-04-03	63.410	64.100	59.980	62.050	53.262	2,816,800
2023-03-31	65.950	65.990	62.670	63.510	54.515	3,841,600
2023-03-30	64.350	67.310	64.350	65.940	56.601	1,885,800
2023-03-29	64.720	65.130	63.640	64.290	55.185	1,829,600
2023-03-28	62.350	64.700	61.340	64.400	55.279	1,563,200
2023-03-27	62.520	63.060	61.960	62.360	53.528	575,600
2023-03-24	61.290	63.000	61.290	62.150	53.348	992,700
2023-03-23	62.920	63.010	59.720	61.210	52.541	2,262,400
2023-03-22	64.210	64.750	61.810	62.500	53.648	1,630,000
2023-03-21	63.930	64.490	63.380	64.210	55.116	1,995,400
2023-03-20	66.660	67.180	63.850	63.960	54.902	1,565,200
2023-03-17	68.820	69.190	66.310	66.780	57.322	2,502,700
2023-03-16	68.190	69.780	67.790	68.920	59.159	1,429,000
2023-03-15	65.900	68.730	65.160	67.900	58.284	1,939,600
2023-03-14	68.710	69.590	66.170	66.980	57.494	2,050,100
2023-03-13	68.240	69.760	66.800	68.570	58.859	1,777,900
2023-03-10	74.740	74.740	67.270	68.700	58.970	7,245,300

← NewerPage 15 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.