Azzas 2154 S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	28.730	28.760	28.250	28.430	25.833	1,583,700
2025-10-27	28.390	28.750	28.210	28.690	26.069	2,614,200
2025-10-24	27.880	28.420	27.500	28.040	25.479	2,679,000
2025-10-23	26.500	27.600	26.310	27.560	25.042	3,988,900
2025-10-22	25.800	26.270	25.320	26.110	23.725	2,785,500
2025-10-21	25.550	26.170	25.220	25.630	23.289	3,025,900
2025-10-20	25.000	25.640	24.810	25.450	23.125	2,133,500
2025-10-17	24.360	24.830	23.750	24.830	22.562	3,024,600
2025-10-16	25.100	25.300	24.380	24.490	22.253	2,479,000
2025-10-15	24.830	25.380	24.690	25.070	22.780	3,225,700
2025-10-14	24.800	25.000	24.370	25.000	22.716	2,677,100
2025-10-13	25.230	25.270	24.660	24.660	22.407	1,638,600
2025-10-10	25.200	25.740	24.630	24.850	22.580	2,355,600
2025-10-09	25.500	25.500	24.940	25.110	22.816	1,939,200
2025-10-08	25.050	25.690	24.820	25.250	22.943	3,735,700
2025-10-07	26.310	26.370	24.580	25.030	22.744	7,682,500
2025-10-06	27.310	27.320	26.250	26.540	24.116	3,179,100
2025-10-03	28.030	28.060	27.080	27.290	24.797	4,936,700
2025-10-02	29.600	29.650	27.900	28.030	25.469	3,961,500
2025-10-01	30.310	30.510	29.310	29.550	26.851	2,251,700
2025-09-30	31.370	31.530	30.050	30.150	27.396	2,152,700
2025-09-29	31.100	31.740	30.910	31.050	28.214	1,411,100
2025-09-26	31.100	31.220	30.440	30.720	27.914	1,354,600
2025-09-25	31.500	31.500	30.820	30.910	28.086	1,422,100
2025-09-24	32.120	32.340	31.360	31.560	28.677	1,534,300
2025-09-23	31.680	32.260	31.410	31.930	29.013	1,468,500
2025-09-22	32.140	32.140	30.830	31.500	28.622	2,047,800
2025-09-19	32.870	32.870	32.040	32.200	29.259	2,089,300
2025-09-18	33.790	33.970	32.650	32.650	29.667	1,677,500
2025-09-17	33.270	34.250	32.990	33.790	30.703	1,726,900
2025-09-16	33.520	34.000	33.150	33.410	30.358	1,672,400
2025-09-15	32.640	33.630	32.560	33.450	30.394	1,545,000
2025-09-12	32.460	32.940	32.120	32.570	29.595	1,009,900
2025-09-11	32.020	33.040	31.940	32.950	29.940	2,330,300
2025-09-10	31.470	31.880	31.250	31.820	28.913	1,442,200
2025-09-09	32.490	32.500	31.440	31.440	28.568	2,024,700
2025-09-08	32.940	32.980	31.770	32.230	29.286	2,714,800
2025-09-05	33.800	34.430	32.480	32.870	29.867	4,000,000
2025-09-04	33.150	33.560	32.750	33.230	30.194	2,395,400
2025-09-03	33.810	34.120	33.240	33.600	30.531	1,267,600
2025-09-02	34.660	34.660	33.580	33.790	30.703	1,714,300
2025-09-01	34.800	35.180	34.550	34.740	31.567	830,900
2025-08-29	34.920	35.210	34.550	34.710	31.539	962,100
2025-08-28	34.620	35.930	34.400	34.980	31.785	1,773,600
2025-08-27	33.870	34.640	33.840	34.520	31.367	1,041,900
2025-08-26	33.440	34.000	32.850	33.800	30.712	1,579,700
2025-08-25	32.960	33.910	32.960	33.450	30.394	1,632,200
2025-08-22	31.630	33.100	31.300	33.100	30.076	1,914,800
2025-08-21	31.300	31.810	30.870	31.290	28.432	1,431,900
2025-08-20	32.360	32.410	30.930	31.330	28.468	2,932,400
2025-08-19	33.800	33.800	32.440	32.440	29.477	1,623,500
2025-08-18	32.900	34.120	32.720	34.000	30.894	1,861,200
2025-08-15	32.220	32.900	31.840	32.900	29.895	1,799,000
2025-08-14	32.800	33.000	31.900	32.090	29.159	3,073,700
2025-08-13	34.190	34.240	32.300	33.020	30.004	3,495,000
2025-08-12	33.650	34.620	33.450	34.340	31.203	2,987,200
2025-08-11	35.200	35.200	32.890	33.350	30.303	5,990,900
2025-08-08	37.420	37.710	34.820	35.400	32.166	8,061,200
2025-08-07	37.500	38.490	36.750	38.080	34.601	2,507,600
2025-08-06	35.910	37.060	35.500	37.030	33.647	1,410,800

← NewerPage 5 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.