Azzas 2154 S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	77.440	80.160	76.720	77.700	66.696	1,667,500
2023-03-08	75.330	77.810	74.960	77.620	66.627	1,940,100
2023-03-07	74.580	75.930	73.660	75.140	64.498	1,087,000
2023-03-06	74.480	75.280	72.930	74.600	64.035	2,200,900
2023-03-03	73.470	75.680	73.020	74.220	63.709	1,750,900
2023-03-02	73.920	75.000	72.730	72.730	62.430	609,000
2023-03-01	74.600	75.260	73.000	73.920	63.451	825,300
2023-02-28	74.790	75.860	74.500	74.600	64.035	1,051,400
2023-02-27	74.710	75.660	74.460	75.000	64.378	595,600
2023-02-24	76.330	77.290	74.210	74.640	64.069	1,203,600
2023-02-23	76.620	77.700	76.170	76.700	65.837	873,700
2023-02-22	77.520	77.780	75.990	76.600	65.752	583,600
2023-02-17	78.650	80.200	77.450	79.350	68.112	849,900
2023-02-16	78.080	79.090	76.980	78.730	67.580	1,141,900
2023-02-15	77.670	79.930	77.080	78.290	67.202	1,510,700
2023-02-14	80.120	81.000	76.280	77.520	66.541	1,463,200
2023-02-13	77.430	80.810	77.000	80.100	68.756	1,173,200
2023-02-10	78.910	80.260	76.830	77.420	66.455	2,640,200
2023-02-09	83.800	84.680	80.210	81.110	69.623	1,263,000
2023-02-08	84.190	84.790	82.220	84.410	72.455	947,600
2023-02-07	85.400	86.130	83.500	83.500	71.674	1,322,800
2023-02-06	86.740	86.960	85.050	85.410	73.314	701,100
2023-02-03	88.260	89.190	85.760	86.530	74.275	1,435,200
2023-02-02	87.590	91.000	87.590	88.650	76.095	1,464,600
2023-02-01	87.730	89.050	87.000	88.240	75.743	871,100
2023-01-31	88.000	89.280	86.940	87.600	75.194	1,366,700
2023-01-30	83.090	88.300	82.620	88.110	75.631	2,059,600
2023-01-27	84.020	84.380	81.960	82.840	71.108	651,400
2023-01-26	84.810	85.830	83.400	83.640	71.794	1,180,200
2023-01-25	82.730	84.810	82.020	84.370	72.421	984,300
2023-01-24	82.000	83.280	81.700	82.870	71.134	707,500
2023-01-23	82.250	83.700	81.850	82.010	70.395	1,181,700
2023-01-20	81.670	82.650	81.020	81.410	69.880	1,291,300
2023-01-19	79.320	82.340	78.240	81.810	70.224	1,331,700
2023-01-18	80.950	83.210	80.240	80.350	68.970	1,558,400
2023-01-17	78.010	81.200	77.910	80.000	68.670	1,390,300
2023-01-16	78.200	79.490	76.300	77.430	66.464	919,600
2023-01-13	79.000	79.990	77.500	78.750	67.597	2,095,300
2023-01-12	78.680	80.480	77.000	79.600	68.327	1,208,200
2023-01-11	77.050	79.340	76.870	79.000	67.812	1,046,000
2023-01-10	73.760	77.370	73.560	77.070	66.155	1,778,600
2023-01-09	74.750	76.340	74.060	75.030	64.404	567,200
2023-01-06	74.440	77.000	73.510	75.800	65.065	774,500
2023-01-05	73.920	75.530	73.440	74.340	63.812	1,661,300
2023-01-04	72.500	74.290	70.880	73.460	63.056	1,547,600
2023-01-03	73.950	74.580	71.500	71.810	61.640	1,359,000
2023-01-02	77.890	77.890	72.510	74.120	63.623	1,008,600
2022-12-29	79.980	80.180	76.950	78.250	67.168	1,199,700
2022-12-28	76.920	79.300	76.630	78.680	67.537	970,700
2022-12-27	78.820	78.900	75.930	76.570	65.726	1,218,700
2022-12-26	80.760	80.760	77.470	78.560	67.434	525,600
2022-12-23	77.510	81.320	76.700	80.850	69.400	2,281,900
2022-12-22	78.610	79.290	75.930	76.970	66.069	953,600
2022-12-21	80.520	81.300	76.880	78.460	67.348	2,327,100
2022-12-20	76.900	81.700	76.060	80.200	68.842	2,464,500
2022-12-19	73.690	77.450	73.430	77.130	66.206	1,158,000
2022-12-16	75.040	75.410	73.460	73.950	62.837	1,384,700
2022-12-15	73.760	76.880	73.120	75.270	63.959	1,341,200
2022-12-14	75.270	75.790	72.860	74.500	63.305	3,294,900
2022-12-13	78.000	79.340	75.380	75.650	64.282	1,022,200

← NewerPage 16 of 21 · 1,250 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.