Azzas 2154 S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	22.190	22.740	21.840	21.900	21.900	2,408,700
2026-04-24	21.950	22.950	21.770	22.150	22.150	4,604,600
2026-04-23	21.090	21.930	20.520	21.930	21.930	6,896,600
2026-04-22	21.890	22.100	21.410	21.430	21.430	2,585,600
2026-04-20	22.100	22.120	21.740	21.870	21.870	4,025,100
2026-04-17	22.650	23.000	22.120	22.120	22.120	5,038,400
2026-04-16	22.740	22.870	22.030	22.220	22.220	3,444,000
2026-04-15	22.110	22.960	21.930	22.710	22.710	3,372,500
2026-04-14	21.790	22.300	21.670	22.140	22.140	4,422,300
2026-04-13	21.030	22.530	20.380	21.530	21.530	9,339,200
2026-04-10	23.600	23.700	20.800	20.800	20.800	10,566,900
2026-04-09	23.290	23.550	22.640	23.340	23.340	3,089,500
2026-04-08	24.320	24.510	23.090	23.100	23.100	5,290,500
2026-04-07	23.960	24.140	22.960	23.150	23.150	4,093,600
2026-04-06	25.250	25.350	23.800	24.000	24.000	5,685,600
2026-04-02	24.860	25.740	24.520	25.160	25.160	1,510,600
2026-04-01	25.750	25.880	24.990	25.450	25.450	2,947,700
2026-03-31	25.390	25.880	24.690	25.700	25.700	3,271,400
2026-03-30	24.700	25.060	24.240	24.930	24.930	2,238,500
2026-03-27	24.980	25.230	24.020	24.370	24.370	3,910,100
2026-03-26	26.030	26.030	24.510	25.110	25.110	6,430,700
2026-03-25	27.150	27.480	26.160	26.260	26.260	3,027,000
2026-03-24	27.290	27.360	26.370	26.800	26.800	1,933,100
2026-03-23	27.240	28.040	27.180	27.580	27.580	3,024,400
2026-03-20	27.090	27.300	26.270	26.620	26.620	5,012,000
2026-03-19	26.620	27.540	26.010	27.500	27.500	3,002,600
2026-03-18	27.610	28.060	27.010	27.110	27.110	2,811,600
2026-03-17	28.210	28.210	27.200	28.000	28.000	2,451,200
2026-03-16	27.870	28.860	27.870	28.040	28.040	4,143,000
2026-03-13	27.700	28.780	27.340	27.520	27.520	3,529,200
2026-03-12	27.310	28.860	26.700	27.490	27.490	5,407,700
2026-03-11	27.300	27.970	26.990	27.930	27.930	4,216,600
2026-03-10	26.170	27.880	26.030	27.520	27.520	7,069,000
2026-03-09	24.660	25.960	24.460	25.860	25.860	4,213,800
2026-03-06	25.050	25.530	24.450	24.540	24.540	3,455,600
2026-03-05	25.380	26.010	25.040	25.040	25.040	3,995,900
2026-03-04	25.470	25.790	25.100	25.510	25.510	2,692,300
2026-03-03	25.440	25.670	24.530	25.120	25.120	4,000,000
2026-03-02	25.800	26.980	25.190	26.440	26.440	2,993,000
2026-02-27	26.320	26.500	25.920	26.170	26.170	1,820,200
2026-02-26	26.230	27.280	26.230	26.520	26.520	3,134,900
2026-02-25	26.660	27.250	26.130	26.230	26.230	2,993,700
2026-02-24	26.170	26.690	26.050	26.520	26.520	1,859,800
2026-02-23	25.770	26.260	25.730	26.180	26.180	1,940,700
2026-02-20	25.190	26.290	24.980	26.140	26.140	2,171,100
2026-02-19	24.770	25.490	24.740	25.420	25.420	2,933,700
2026-02-18	24.580	25.130	24.550	24.740	24.740	1,645,800
2026-02-13	24.770	25.020	24.450	24.480	24.480	3,263,500
2026-02-12	25.740	25.880	24.650	25.020	25.020	3,070,000
2026-02-11	26.050	26.700	25.620	25.740	25.740	3,446,900
2026-02-10	25.720	26.250	25.270	25.850	25.850	2,742,500
2026-02-09	25.000	25.740	24.800	25.680	25.680	2,949,900
2026-02-06	24.800	25.100	24.300	24.820	24.820	1,672,900
2026-02-05	25.360	25.550	24.600	24.710	24.710	4,184,200
2026-02-04	26.200	26.360	25.210	25.450	25.450	2,114,300
2026-02-03	26.530	26.700	26.050	26.410	26.410	2,457,700
2026-02-02	26.840	26.990	25.860	26.190	26.190	2,850,100
2026-01-30	26.980	27.390	26.360	26.740	26.740	2,873,600
2026-01-29	27.570	27.700	26.350	27.040	27.040	2,373,300
2026-01-28	26.940	27.540	26.670	27.400	27.400	2,318,700

← NewerPage 3 of 21 · 1,246 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.