Azzas 2154 S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	79.500	81.380	77.120	77.790	66.100	1,356,700
2022-12-09	82.520	82.540	78.910	79.550	67.596	1,256,500
2022-12-08	83.500	83.990	80.400	82.140	69.796	1,761,100
2022-12-07	83.070	84.850	82.910	83.890	71.283	681,600
2022-12-06	85.070	85.680	81.710	83.500	70.952	1,941,200
2022-12-05	87.300	87.600	83.200	84.340	71.666	1,258,500
2022-12-02	85.570	87.850	83.500	87.280	74.164	1,410,600
2022-12-01	89.210	89.250	84.510	85.420	72.584	2,177,700
2022-11-30	87.710	89.980	86.740	89.570	76.110	1,487,000
2022-11-29	86.500	88.880	85.560	87.800	74.606	864,600
2022-11-28	86.860	87.480	85.360	85.940	73.025	556,400
2022-11-25	90.700	90.880	86.010	86.860	73.807	744,400
2022-11-24	86.600	91.440	86.560	90.700	77.070	780,100
2022-11-23	88.630	88.690	84.800	85.770	72.881	952,700
2022-11-22	93.000	93.830	88.230	88.890	75.532	1,479,700
2022-11-21	88.910	93.730	88.450	93.440	79.398	2,289,000
2022-11-18	87.900	91.000	87.190	88.400	75.116	1,668,700
2022-11-17	84.690	88.000	82.390	87.040	73.960	2,692,000
2022-11-16	89.030	89.260	84.310	86.090	73.153	1,662,400
2022-11-14	87.610	89.300	85.530	88.280	75.014	1,412,600
2022-11-11	86.000	87.600	82.810	86.860	73.807	2,664,600
2022-11-10	91.020	92.300	84.980	86.760	73.722	3,642,000
2022-11-09	96.800	97.950	92.550	93.570	79.509	2,178,800
2022-11-08	97.300	98.200	96.230	97.730	83.044	969,800
2022-11-07	101.30	102.00	97.560	98.160	83.409	1,274,000
2022-11-04	105.23	105.45	101.00	101.80	86.502	1,234,800
2022-11-03	100.61	104.88	100.61	103.52	87.964	1,298,300
2022-11-01	105.00	105.99	101.50	102.95	87.479	1,232,800
2022-10-31	97.460	104.95	96.120	104.50	88.796	1,604,100
2022-10-28	95.600	98.640	95.520	98.640	83.817	770,200
2022-10-27	94.830	97.280	94.020	96.290	81.820	855,500
2022-10-26	98.980	99.530	93.880	93.950	79.832	1,719,400
2022-10-25	100.51	101.43	99.600	99.810	84.811	893,400
2022-10-24	99.080	101.28	99.070	100.80	85.652	891,200
2022-10-21	98.680	100.90	98.200	100.15	85.100	1,311,200
2022-10-20	100.60	100.60	98.170	99.370	84.437	1,052,100
2022-10-19	100.20	100.83	99.600	100.00	84.973	729,300
2022-10-18	100.44	101.49	99.870	100.62	85.499	982,400
2022-10-17	99.580	100.61	98.530	99.250	84.335	836,300
2022-10-14	99.350	100.66	98.190	98.850	83.995	1,126,600
2022-10-13	99.390	100.24	98.150	99.220	84.310	968,800
2022-10-11	101.05	101.64	99.010	99.850	84.845	1,048,000
2022-10-10	102.40	103.20	100.34	101.05	85.865	1,157,600
2022-10-07	102.10	102.41	100.02	101.90	86.587	1,196,700
2022-10-06	101.63	103.24	101.37	102.00	86.672	1,403,500
2022-10-05	101.00	102.43	99.780	101.53	86.273	1,037,500
2022-10-04	102.80	104.48	100.80	101.00	85.822	1,392,100
2022-10-03	99.540	102.78	99.530	102.59	87.173	1,697,200
2022-09-30	95.200	99.000	95.200	98.410	83.621	1,103,000
2022-09-29	95.920	96.720	94.780	96.450	81.956	1,161,000
2022-09-28	96.570	97.770	95.010	96.750	82.211	1,157,000
2022-09-27	96.660	97.520	96.280	96.500	81.998	1,744,300
2022-09-26	99.890	99.930	96.460	96.770	82.228	752,300
2022-09-23	99.250	100.30	98.220	99.780	84.786	1,470,100
2022-09-22	100.10	101.53	99.010	100.85	85.695	1,164,100
2022-09-21	98.190	100.18	97.400	99.200	84.293	1,066,200
2022-09-20	97.550	98.510	96.990	98.000	83.273	1,058,800
2022-09-19	94.200	98.220	94.200	97.420	82.780	1,431,800
2022-09-16	93.710	94.760	92.710	94.750	80.511	1,388,400
2022-09-15	94.580	95.090	93.680	94.560	80.350	894,600

← NewerPage 17 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.