Azzas 2154 S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	17.560	17.810	17.060	17.810	17.810	1,758,600
2026-07-21	18.170	18.270	17.300	17.480	17.480	1,742,100
2026-07-20	18.590	18.750	18.160	18.170	18.170	908,000
2026-07-17	18.460	18.740	18.320	18.590	18.590	1,451,600
2026-07-16	18.500	18.840	18.300	18.530	18.530	1,186,100
2026-07-15	18.790	18.910	18.540	18.660	18.660	1,042,800
2026-07-14	19.280	19.360	18.720	18.850	18.850	1,051,900
2026-07-13	19.100	19.390	18.810	19.220	19.220	1,595,600
2026-07-10	19.010	19.300	18.810	19.100	19.100	1,704,700
2026-07-09	17.970	18.570	17.830	18.460	18.460	1,529,000
2026-07-08	17.990	18.240	17.700	17.900	17.900	1,496,600
2026-07-07	17.550	18.480	17.500	18.080	18.080	3,104,000
2026-07-06	17.020	17.730	16.720	17.450	17.450	2,124,600
2026-07-03	17.600	17.760	17.100	17.140	17.140	1,070,900
2026-07-02	17.240	17.770	17.150	17.340	17.340	1,654,200
2026-07-01	17.660	18.120	17.020	17.050	17.050	3,103,500
2026-06-30	18.300	18.300	17.630	17.880	17.880	2,565,900
2026-06-29	18.860	19.070	18.180	18.380	18.380	1,993,900
2026-06-26	19.800	19.800	18.630	18.990	18.990	2,273,200
2026-06-25	19.410	20.100	19.340	19.800	19.800	1,638,800
2026-06-24	19.940	20.160	19.000	19.310	19.310	3,875,400
2026-06-23	19.180	20.230	18.850	20.100	20.100	6,510,000
2026-06-22	18.110	19.760	18.110	19.400	19.400	9,914,400
2026-06-19	16.230	18.190	16.120	17.560	17.560	4,191,500
2026-06-18	16.690	16.860	16.100	16.210	16.210	2,207,300
2026-06-17	17.490	17.710	16.600	16.600	16.600	2,284,500
2026-06-16	17.490	17.580	17.180	17.450	17.450	1,649,900
2026-06-15	17.600	17.980	17.200	17.440	17.440	2,363,500
2026-06-12	17.210	17.800	17.110	17.190	17.190	2,033,600
2026-06-11	16.850	17.510	16.560	17.510	17.510	4,794,700
2026-06-10	17.160	17.210	16.650	16.850	16.850	4,227,300
2026-06-09	17.270	17.490	16.920	17.240	17.240	3,774,700
2026-06-08	17.150	17.550	16.980	17.100	17.100	1,879,200
2026-06-05	17.420	17.670	17.120	17.130	17.130	1,760,800
2026-06-03	18.640	18.640	17.240	17.380	17.380	4,249,100
2026-06-02	18.930	19.010	18.590	18.990	18.990	2,680,000
2026-06-01	19.340	19.700	18.780	18.780	18.780	2,228,600
2026-05-29	19.850	19.850	19.080	19.310	19.310	3,147,100
2026-05-28	20.650	20.790	19.850	19.850	19.850	1,298,800
2026-05-27	20.640	21.010	20.210	20.650	20.650	2,084,300
2026-05-26	20.790	20.880	20.100	20.500	20.500	1,712,100
2026-05-25	20.900	21.100	20.370	20.890	20.890	1,458,500
2026-05-22	19.900	21.170	19.730	20.720	20.720	3,427,100
2026-05-21	19.530	19.980	19.200	19.950	19.950	1,228,700
2026-05-20	19.020	19.940	18.980	19.600	19.600	3,648,500
2026-05-19	19.050	19.340	18.580	18.780	18.780	1,807,100
2026-05-18	18.970	19.700	18.970	19.340	19.340	1,659,000
2026-05-15	18.500	19.400	18.460	19.050	19.050	2,684,800
2026-05-14	18.810	19.320	18.630	18.850	18.850	2,122,200
2026-05-13	19.270	19.690	18.320	18.500	18.500	4,009,300
2026-05-12	19.650	19.900	18.640	19.400	19.400	6,017,500
2026-05-11	20.470	20.500	19.960	20.060	20.060	3,079,000
2026-05-08	21.510	22.740	20.400	20.400	20.400	6,142,000
2026-05-07	22.310	22.640	22.040	22.320	22.320	2,277,900
2026-05-06	22.790	23.380	22.330	22.350	22.350	2,940,700
2026-05-05	21.800	22.730	21.710	22.730	22.730	1,718,400
2026-05-04	21.670	22.060	21.450	21.850	21.850	1,635,200
2026-04-30	21.150	22.000	21.100	21.620	21.620	3,605,100
2026-04-29	21.490	21.510	20.740	21.150	21.150	2,929,200
2026-04-28	21.590	22.100	21.470	21.500	21.500	1,509,700

← NewerPage 2 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.