Azzas 2154 S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	74.170	75.990	73.890	74.910	62.754	406,600
2021-12-23	75.440	75.440	73.760	74.170	62.134	399,300
2021-12-22	74.850	75.960	74.240	74.600	62.494	627,400
2021-12-21	74.640	75.300	73.000	74.150	62.117	645,800
2021-12-20	75.990	76.190	73.520	74.750	62.620	848,900
2021-12-17	76.160	77.440	75.550	76.130	63.776	701,900
2021-12-16	79.950	79.980	76.730	77.090	64.580	1,167,400
2021-12-15	76.490	79.110	74.340	79.110	66.272	1,112,100
2021-12-14	77.680	79.780	75.430	75.840	63.533	1,068,000
2021-12-13	78.500	78.820	76.450	77.680	65.074	786,900
2021-12-10	76.600	78.860	75.240	77.950	65.300	873,000
2021-12-09	76.030	77.500	75.270	75.670	63.390	881,700
2021-12-08	74.090	76.980	72.810	76.660	64.220	880,900
2021-12-07	76.010	76.520	73.540	74.110	62.084	937,200
2021-12-06	73.710	76.500	73.120	75.100	62.913	1,140,200
2021-12-03	72.160	75.890	71.770	74.180	61.638	1,350,300
2021-12-02	69.500	72.930	69.500	72.300	60.075	1,820,100
2021-12-01	68.120	73.200	67.940	68.720	57.101	2,045,400
2021-11-30	68.360	69.130	64.830	67.160	55.804	1,402,700
2021-11-29	69.970	70.000	67.870	68.200	56.669	1,033,000
2021-11-26	69.460	69.590	67.980	69.140	57.450	697,900
2021-11-25	71.310	72.780	70.430	71.810	59.668	720,900
2021-11-24	70.930	71.880	69.650	71.300	59.244	903,500
2021-11-23	73.230	73.280	69.560	71.070	59.053	1,106,100
2021-11-22	76.450	76.960	72.350	73.270	60.881	747,300
2021-11-19	73.000	76.780	72.350	76.010	63.158	2,494,200
2021-11-18	70.740	73.250	69.850	73.000	60.657	1,156,700
2021-11-17	74.190	74.440	68.510	70.570	58.638	1,299,900
2021-11-16	77.650	77.930	72.980	73.680	61.222	850,500
2021-11-12	81.000	82.190	77.520	78.040	64.845	784,600
2021-11-11	78.260	84.870	77.860	80.700	67.055	1,348,400
2021-11-10	76.250	79.370	75.700	77.750	64.604	748,600
2021-11-09	76.470	78.640	75.980	76.250	63.358	657,700
2021-11-08	78.250	78.620	75.120	76.500	63.565	655,200
2021-11-05	80.000	81.520	78.320	79.180	65.792	1,016,400
2021-11-04	81.000	82.930	78.410	79.600	66.141	1,853,900
2021-11-03	76.080	81.730	75.300	80.060	66.523	1,862,400
2021-11-01	75.090	77.920	75.080	76.010	63.158	838,800
2021-10-29	76.280	77.180	73.530	73.900	61.405	911,600
2021-10-28	77.870	78.220	75.960	75.960	63.117	699,600
2021-10-27	78.030	79.470	77.400	77.870	64.704	587,300
2021-10-26	79.740	80.300	77.190	77.430	64.338	533,300
2021-10-25	79.000	81.530	77.400	80.450	66.847	543,600
2021-10-22	78.900	79.200	73.720	78.090	64.886	1,168,100

← NewerPage 21 of 21 · 1,244 trading days

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.