Azzas 2154 S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	26.470	27.050	26.260	26.760	26.760	2,999,300
2026-01-26	25.630	26.040	25.020	25.750	25.750	2,361,600
2026-01-23	24.450	25.940	24.140	25.430	25.430	3,241,400
2026-01-22	24.440	26.070	24.400	24.920	24.920	6,040,800
2026-01-21	24.300	24.960	24.160	24.750	24.750	2,160,300
2026-01-20	23.710	24.390	23.350	23.950	23.950	2,124,000
2026-01-19	23.600	23.870	23.460	23.760	23.760	1,193,800
2026-01-16	23.810	23.940	23.030	23.590	23.590	2,997,500
2026-01-15	24.370	24.540	23.750	23.820	23.820	2,600,000
2026-01-14	23.860	24.610	23.730	24.160	24.160	3,102,400
2026-01-13	23.650	23.990	23.020	23.670	23.670	3,588,600
2026-01-12	23.700	23.890	23.300	23.660	23.660	2,652,900
2026-01-09	24.810	24.810	23.660	23.690	23.690	6,340,400
2026-01-08	25.090	25.210	24.620	24.710	24.710	5,623,600
2026-01-07	25.140	25.240	24.600	25.000	25.000	5,836,300
2026-01-06	25.320	25.590	24.660	25.160	25.160	5,033,400
2026-01-05	25.450	26.180	24.780	25.060	25.060	3,525,500
2026-01-02	25.240	25.500	24.850	25.390	25.390	2,443,900
2025-12-30	24.850	25.590	24.850	25.160	25.160	3,684,700
2025-12-29	24.380	24.950	24.100	24.820	24.820	1,999,000
2025-12-26	23.850	24.580	23.660	24.460	24.460	1,610,600
2025-12-23	23.650	23.920	23.410	23.820	23.820	1,627,500
2025-12-22	23.060	23.520	22.860	23.400	23.400	3,599,800
2025-12-19	24.500	24.920	24.320	24.800	23.215	3,243,200
2025-12-18	24.150	24.620	23.890	24.400	22.841	3,707,700
2025-12-17	24.840	24.840	24.000	24.000	22.466	7,476,200
2025-12-16	24.650	24.670	24.030	24.130	22.588	2,433,200
2025-12-15	25.510	25.890	24.760	24.760	23.178	2,215,300
2025-12-12	25.000	25.800	24.700	25.370	23.749	4,334,600
2025-12-11	25.000	25.380	24.700	24.860	23.271	1,654,200
2025-12-10	25.650	25.900	24.890	24.970	23.374	2,434,900
2025-12-09	25.360	25.950	24.470	25.600	23.964	2,546,600
2025-12-08	26.130	26.340	25.320	25.550	23.917	4,049,800
2025-12-05	27.100	27.440	25.500	25.670	24.030	19,788,700
2025-12-04	28.690	29.150	28.400	28.510	26.688	2,386,600
2025-12-03	28.850	29.010	28.340	28.490	26.670	1,454,800
2025-12-02	28.160	28.850	28.160	28.850	27.007	1,438,400
2025-12-01	29.050	29.090	27.760	28.160	26.361	1,741,700
2025-11-28	28.620	28.990	28.020	28.960	27.109	1,997,900
2025-11-27	29.200	29.200	28.470	28.530	26.707	1,488,000
2025-11-26	28.490	29.360	28.450	29.210	27.344	1,874,400
2025-11-25	29.000	29.190	28.370	28.490	26.670	2,345,200
2025-11-24	29.530	29.550	28.760	28.790	26.950	2,149,900
2025-11-21	29.730	30.580	29.540	30.400	27.623	2,822,400
2025-11-19	30.310	30.490	29.580	29.730	27.014	2,375,600
2025-11-18	29.300	30.700	28.840	30.320	27.550	2,718,900
2025-11-17	29.950	29.950	29.040	29.040	26.387	1,295,000
2025-11-14	29.380	30.480	29.110	29.740	27.023	1,657,700
2025-11-13	29.510	29.640	28.730	29.380	26.696	1,871,900
2025-11-12	28.900	29.780	28.800	29.560	26.860	2,203,000
2025-11-11	27.110	29.570	27.100	28.750	26.124	5,372,500
2025-11-10	28.990	29.160	28.110	28.160	25.588	1,708,500
2025-11-07	28.200	29.110	28.020	28.750	26.124	1,638,500
2025-11-06	29.230	29.230	27.940	28.200	25.624	2,096,300
2025-11-05	28.380	29.080	27.950	29.080	26.424	2,712,500
2025-11-04	28.230	28.890	28.100	28.380	25.788	3,274,700
2025-11-03	28.920	29.420	28.250	28.250	25.669	1,902,500
2025-10-31	28.670	29.010	28.250	28.710	26.087	2,494,100
2025-10-30	27.660	28.940	27.300	28.650	26.033	1,680,000
2025-10-29	28.620	28.680	28.050	28.110	25.542	1,714,300

← NewerPage 4 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.