Azzas 2154 S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	70.490	70.600	68.220	68.610	57.770	848,200
2022-06-20	70.980	71.520	67.720	69.610	58.612	880,500
2022-06-17	72.020	72.100	70.300	70.770	59.589	1,008,200
2022-06-15	72.690	74.860	72.150	73.250	61.677	1,025,400
2022-06-14	71.190	72.650	70.650	72.200	60.793	1,257,500
2022-06-13	72.200	72.380	70.700	71.000	59.783	1,216,200
2022-06-10	74.010	74.980	73.000	73.440	61.837	775,400
2022-06-09	76.400	76.400	75.000	75.000	63.151	593,600
2022-06-08	75.100	76.880	74.600	76.230	64.186	808,900
2022-06-07	77.600	77.980	75.430	75.550	63.614	1,440,600
2022-06-06	80.890	81.380	77.810	78.180	65.828	1,124,500
2022-06-03	81.760	81.780	80.010	80.750	67.992	780,600
2022-06-02	82.180	82.660	81.060	82.120	69.146	1,028,500
2022-06-01	79.270	81.410	79.260	80.900	68.119	1,281,700
2022-05-31	82.660	83.030	80.040	80.200	67.529	1,448,300
2022-05-30	83.010	83.950	82.240	82.360	69.348	538,600
2022-05-27	81.260	83.090	80.610	82.430	69.407	760,300
2022-05-26	79.930	81.930	79.290	81.270	68.430	705,100
2022-05-25	79.770	80.030	78.380	79.460	66.906	875,600
2022-05-24	79.000	80.550	77.550	79.800	67.192	840,500
2022-05-23	81.840	82.080	79.000	79.510	66.948	951,900
2022-05-20	82.050	82.820	79.710	81.360	68.506	963,300
2022-05-19	81.270	82.300	79.790	81.200	68.371	1,188,700
2022-05-18	82.420	83.200	81.040	81.850	68.918	804,000
2022-05-17	83.850	84.560	82.300	82.770	69.693	665,800
2022-05-16	82.030	83.110	80.940	82.770	69.693	815,900
2022-05-13	80.700	84.320	80.590	82.490	69.457	918,600
2022-05-12	78.850	81.290	78.480	80.360	67.664	1,375,500
2022-05-11	80.900	81.250	79.500	79.500	66.940	841,400
2022-05-10	80.070	81.590	78.510	80.820	68.051	1,607,100
2022-05-09	81.000	81.670	79.000	79.610	67.032	1,052,800
2022-05-06	84.200	84.440	81.250	82.200	69.213	1,770,100
2022-05-05	87.940	87.940	82.720	85.020	71.588	1,233,000
2022-05-04	87.090	88.460	83.290	88.460	74.484	1,584,500
2022-05-03	88.250	88.590	86.450	87.100	73.339	706,800
2022-05-02	88.020	89.670	86.600	87.970	74.072	1,048,000
2022-04-29	90.400	92.490	89.110	89.470	74.951	1,231,400
2022-04-28	90.980	91.460	88.830	89.980	75.378	651,800
2022-04-27	91.000	92.370	90.000	90.220	75.579	564,300
2022-04-26	91.980	92.730	88.680	89.870	75.286	1,111,800
2022-04-25	90.360	92.300	89.630	92.030	77.096	981,500
2022-04-22	93.750	94.720	90.820	91.410	76.576	1,245,200
2022-04-20	94.340	94.900	93.680	94.450	79.123	897,500
2022-04-19	92.250	93.770	92.160	93.670	78.469	608,500
2022-04-18	92.430	94.100	92.330	92.900	77.824	1,008,100
2022-04-14	92.560	92.870	91.480	92.530	77.514	1,059,900
2022-04-13	90.960	92.830	90.330	92.590	77.565	993,300
2022-04-12	91.000	91.930	89.850	90.300	75.646	849,700
2022-04-11	92.480	92.500	88.600	89.060	74.608	1,470,000
2022-04-08	94.210	94.630	92.440	92.720	77.674	746,700
2022-04-07	92.560	95.030	92.020	94.490	79.156	857,100
2022-04-06	93.300	93.300	91.170	92.800	77.741	974,700
2022-04-05	93.980	95.680	93.410	93.610	78.419	986,800
2022-04-04	93.720	94.580	92.790	94.000	78.746	965,900
2022-04-01	91.500	94.620	89.540	93.720	78.511	1,784,500
2022-03-31	89.630	91.000	89.400	90.180	75.546	934,000
2022-03-30	91.110	91.560	89.330	89.460	74.943	619,800
2022-03-29	90.000	91.990	89.730	91.100	76.316	942,900
2022-03-28	89.010	89.770	88.070	89.200	74.725	621,300
2022-03-25	87.240	90.700	86.910	89.120	74.658	1,272,700

← NewerPage 19 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.