Azzas 2154 S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	35.160	35.660	34.450	35.610	32.357	1,137,500
2025-08-04	35.830	35.910	34.780	35.250	32.030	1,235,200
2025-08-01	36.380	36.840	34.810	35.260	32.039	1,877,000
2025-07-31	36.400	36.590	35.290	35.680	32.421	1,187,700
2025-07-30	35.410	37.250	35.280	36.720	33.366	786,100
2025-07-29	35.160	35.940	35.000	35.650	32.393	582,700
2025-07-28	36.560	36.850	34.920	35.160	31.948	684,500
2025-07-25	36.600	36.700	36.020	36.370	33.048	602,100
2025-07-24	36.830	36.980	36.300	36.510	33.175	904,200
2025-07-23	36.010	37.670	35.790	37.120	33.729	1,491,800
2025-07-22	35.400	36.480	35.400	35.990	32.702	1,028,400
2025-07-21	35.610	36.340	35.250	35.530	32.284	855,600
2025-07-18	35.550	36.190	35.240	35.690	32.430	2,625,200
2025-07-17	36.150	36.570	35.900	36.390	33.066	1,955,400
2025-07-16	36.020	36.220	34.880	36.210	32.902	1,610,200
2025-07-15	36.190	36.740	35.700	36.200	32.893	2,385,800
2025-07-14	35.850	35.850	34.280	35.190	31.975	2,370,200
2025-07-11	36.330	36.380	34.930	35.680	32.421	1,759,000
2025-07-10	36.000	36.610	35.280	36.490	33.157	5,381,000
2025-07-09	38.650	38.700	36.550	37.000	33.620	4,716,300
2025-07-08	40.770	40.770	38.590	38.700	35.165	2,442,600
2025-07-07	40.980	41.650	40.280	40.280	36.600	821,500
2025-07-04	40.980	41.310	40.460	41.090	37.336	757,200
2025-07-03	39.600	41.250	39.600	41.060	37.309	1,525,800
2025-07-02	41.340	41.650	39.120	39.580	35.964	2,555,500
2025-07-01	42.830	43.290	40.620	41.100	37.346	3,061,100
2025-06-30	41.230	43.700	40.650	43.000	39.072	4,304,600
2025-06-27	40.240	41.390	39.900	41.070	37.318	1,959,300
2025-06-26	38.860	41.060	38.780	40.820	37.091	2,668,600
2025-06-25	40.190	40.550	38.510	38.520	35.001	2,545,400
2025-06-24	39.200	41.210	38.770	40.370	36.682	3,410,500
2025-06-23	40.250	40.250	38.520	38.630	35.101	2,233,400
2025-06-20	40.900	41.060	40.160	40.250	36.573	1,586,200
2025-06-18	41.600	41.600	39.740	41.320	37.545	1,365,200
2025-06-17	41.600	41.600	39.740	40.680	36.964	3,040,400
2025-06-16	41.970	43.110	41.600	41.750	37.936	3,221,100
2025-06-13	42.250	42.250	40.420	41.130	37.373	3,975,400
2025-06-12	41.710	42.800	40.800	42.510	38.627	2,987,500
2025-06-11	42.710	43.080	41.690	41.740	37.927	3,015,700
2025-06-10	43.050	43.770	42.260	42.850	38.936	3,549,900
2025-06-09	42.800	43.120	41.350	42.200	38.345	3,098,400
2025-06-06	43.600	43.930	40.510	42.790	38.881	5,855,000
2025-06-05	43.870	44.230	42.910	43.580	39.599	2,305,200
2025-06-04	45.330	45.330	43.070	43.700	39.708	3,744,300
2025-06-03	44.990	45.650	44.370	44.870	40.771	1,178,900
2025-06-02	45.120	45.660	44.000	45.300	41.162	2,295,900
2025-05-30	42.700	44.640	42.530	44.150	40.117	3,442,700
2025-05-29	41.850	43.070	41.300	42.570	38.681	2,200,100
2025-05-28	41.920	42.330	41.430	41.850	38.027	1,235,200
2025-05-27	40.780	42.200	40.720	42.000	38.163	3,637,700
2025-05-26	38.770	40.460	38.630	39.580	35.964	1,871,700
2025-05-23	40.430	40.710	37.310	38.700	35.165	6,159,600
2025-05-22	41.290	42.430	40.710	41.200	37.436	3,122,400
2025-05-21	43.790	43.880	41.430	41.430	37.645	2,554,800
2025-05-20	44.950	45.060	43.330	43.860	39.853	1,603,100
2025-05-19	43.500	45.010	43.120	45.000	40.889	1,792,800
2025-05-16	43.010	43.900	42.750	43.900	39.890	1,568,300
2025-05-15	41.990	43.560	41.700	43.310	39.354	2,915,100
2025-05-14	41.500	42.000	40.690	42.000	38.163	1,906,700
2025-05-13	39.690	41.800	39.360	41.310	37.536	3,370,300

← NewerPage 6 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.