Azzas 2154 S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	94.010	95.190	93.100	94.700	80.469	787,900
2022-09-13	93.590	94.310	92.510	94.000	79.874	905,800
2022-09-12	93.750	96.000	93.720	94.690	80.460	1,134,200
2022-09-09	93.310	94.380	92.500	93.150	79.152	701,700
2022-09-08	92.110	93.420	91.070	92.250	78.387	1,072,000
2022-09-06	92.990	93.150	90.380	91.660	77.886	1,289,700
2022-09-05	93.090	94.170	92.590	93.310	79.288	676,600
2022-09-02	94.870	95.120	92.240	92.870	78.914	2,525,200
2022-09-01	93.700	95.360	92.380	93.900	79.789	1,385,200
2022-08-31	92.690	93.590	92.030	92.400	78.515	954,900
2022-08-30	91.850	93.070	91.160	92.180	78.328	782,600
2022-08-29	90.150	92.500	89.600	91.800	78.005	718,200
2022-08-26	91.400	92.180	90.220	90.500	76.900	496,300
2022-08-25	91.390	92.400	90.130	90.900	77.240	733,700
2022-08-24	88.990	91.870	88.940	90.960	77.291	967,700
2022-08-23	88.460	89.370	88.080	88.770	75.430	602,000
2022-08-22	88.500	89.430	87.680	88.390	75.107	680,700
2022-08-19	89.390	89.840	87.730	88.790	75.447	1,154,800
2022-08-18	88.840	90.090	87.720	89.360	75.931	1,316,700
2022-08-17	87.360	90.490	86.570	88.730	75.396	728,500
2022-08-16	90.010	90.090	86.830	87.850	74.648	1,110,700
2022-08-15	88.820	89.750	87.510	89.410	75.974	1,611,500
2022-08-12	87.200	90.690	85.800	89.750	76.263	2,155,000
2022-08-11	87.500	87.590	83.530	83.970	71.351	1,873,500
2022-08-10	83.490	87.000	83.350	86.400	73.416	1,462,800
2022-08-09	85.150	85.840	81.510	82.500	70.102	1,403,300
2022-08-08	86.170	87.590	84.510	84.570	71.861	1,297,400
2022-08-05	87.100	87.100	84.960	85.570	72.711	977,300
2022-08-04	84.630	87.910	84.610	87.080	73.994	2,287,600
2022-08-03	79.760	84.500	79.630	84.500	71.802	1,901,400
2022-08-02	79.470	80.070	78.360	79.640	67.672	969,700
2022-08-01	79.000	79.920	78.210	79.030	67.154	926,800
2022-07-29	80.400	80.400	78.600	79.150	67.256	1,474,800
2022-07-28	77.530	80.000	76.660	79.670	67.698	1,205,200
2022-07-27	74.530	77.420	74.510	77.180	65.582	844,400
2022-07-26	76.560	76.560	74.220	74.730	63.500	712,000
2022-07-25	74.440	76.650	74.100	76.210	64.758	611,500
2022-07-22	74.900	75.130	73.160	74.130	62.990	505,700
2022-07-21	73.960	75.540	73.960	74.560	63.356	883,700
2022-07-20	73.650	75.290	73.250	74.220	63.067	1,311,800
2022-07-19	75.070	75.170	72.730	73.830	62.735	1,057,600
2022-07-18	74.610	77.400	74.170	75.080	63.797	1,150,200
2022-07-15	72.590	74.940	71.430	74.400	63.220	1,457,700
2022-07-14	70.250	73.000	70.250	71.810	61.019	880,300
2022-07-13	69.160	72.240	68.880	71.130	60.441	1,061,500
2022-07-12	69.220	70.280	67.740	69.600	59.141	858,200
2022-07-11	71.350	71.640	68.970	69.170	58.775	510,800
2022-07-08	71.940	74.470	71.580	72.300	61.435	1,031,800
2022-07-07	71.210	72.660	70.650	72.210	61.359	1,050,400
2022-07-06	68.080	70.750	67.900	70.450	59.863	994,200
2022-07-05	67.770	68.160	66.070	68.160	57.917	1,270,600
2022-07-04	68.750	69.060	67.530	67.800	57.611	627,900
2022-07-01	70.600	70.600	67.680	69.920	58.873	1,313,400
2022-06-30	67.920	70.690	67.500	69.550	58.562	1,244,300
2022-06-29	69.130	69.550	68.210	68.610	57.770	940,600
2022-06-28	70.000	70.190	68.200	68.730	57.871	1,009,100
2022-06-27	69.630	70.710	68.840	69.540	58.553	449,000
2022-06-24	72.050	72.190	69.370	69.550	58.562	825,200
2022-06-23	70.330	71.700	69.960	71.460	60.170	999,100
2022-06-22	68.080	70.300	67.220	69.850	58.814	1,303,100

← NewerPage 18 of 21 · 1,244 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.