Azzas 2154 S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	38.270	39.480	38.070	39.460	35.855	2,585,600
2025-05-09	38.200	38.790	36.610	38.190	34.701	3,984,900
2025-05-08	34.600	39.060	34.600	38.440	34.929	12,953,800
2025-05-07	32.990	33.370	31.260	31.500	28.622	2,583,800
2025-05-06	32.800	33.720	32.200	32.700	29.713	2,955,700
2025-05-05	31.980	33.140	31.740	32.760	29.767	3,015,400
2025-05-02	31.580	31.910	30.980	31.780	28.877	1,570,800
2025-04-30	30.980	31.840	30.760	31.840	28.931	2,365,200
2025-04-29	30.900	31.680	30.560	30.980	28.150	1,697,000
2025-04-28	30.370	31.820	30.140	30.900	28.077	2,648,700
2025-04-25	29.780	30.410	29.480	30.340	27.568	2,127,600
2025-04-24	28.180	29.670	28.180	29.590	26.887	1,826,300
2025-04-23	28.310	29.300	28.250	28.260	25.678	1,710,400
2025-04-22	27.550	28.030	27.020	28.000	25.442	1,246,800
2025-04-17	27.290	28.000	26.910	27.600	25.079	2,002,600
2025-04-16	26.800	27.500	26.330	27.220	24.733	2,343,100
2025-04-15	26.530	27.160	26.250	27.000	24.534	1,127,500
2025-04-14	26.580	26.870	26.070	26.790	24.343	1,063,300
2025-04-11	25.440	26.440	25.100	26.240	23.843	2,167,800
2025-04-10	25.400	25.780	25.040	25.230	22.925	973,200
2025-04-09	24.480	25.760	24.270	25.730	23.380	3,623,600
2025-04-08	24.740	24.950	24.020	24.750	22.489	2,780,800
2025-04-07	23.780	24.720	23.300	24.220	22.008	2,822,900
2025-04-04	25.480	25.480	23.750	24.600	22.353	2,545,700
2025-04-03	24.990	26.140	24.880	25.570	23.234	1,570,300
2025-04-02	24.700	25.200	24.050	25.040	22.753	1,861,400
2025-04-01	24.650	25.020	24.240	24.700	22.444	1,319,600
2025-03-31	24.380	24.500	23.720	24.500	22.262	1,909,400
2025-03-28	24.790	25.000	24.030	24.670	22.416	2,258,800
2025-03-27	24.270	25.170	24.130	25.000	22.716	2,007,400
2025-03-26	23.790	24.420	23.450	24.230	22.017	2,460,800
2025-03-25	24.010	25.000	23.790	23.790	21.617	3,117,800
2025-03-24	24.020	24.530	23.700	23.910	21.726	2,148,000
2025-03-21	23.690	24.000	23.390	24.000	21.808	2,878,000
2025-03-20	23.570	24.180	23.380	23.790	21.617	2,751,100
2025-03-19	23.500	23.890	22.970	23.440	21.299	6,384,400
2025-03-18	21.800	23.200	21.600	23.000	20.899	8,450,600
2025-03-17	21.650	22.210	21.240	21.760	19.772	10,090,600
2025-03-14	23.520	23.770	21.380	21.500	19.536	11,686,700
2025-03-13	23.390	24.200	22.970	24.000	21.808	5,550,300
2025-03-12	24.880	25.310	22.890	22.890	20.799	16,295,500
2025-03-11	26.270	26.890	26.120	26.430	24.016	1,295,500
2025-03-10	26.260	26.890	25.930	26.280	23.879	1,319,600
2025-03-07	25.520	26.870	25.200	26.600	24.170	1,734,900
2025-03-06	25.880	26.140	25.400	25.830	23.470	1,430,000
2025-03-05	25.990	26.050	25.220	25.750	23.398	1,118,900
2025-02-28	26.900	27.410	25.720	26.000	23.625	2,143,100
2025-02-27	26.900	27.560	26.700	27.070	24.597	1,964,400
2025-02-26	27.900	28.060	26.580	26.790	24.343	3,126,200
2025-02-25	28.700	28.940	27.720	27.720	25.188	2,764,700
2025-02-24	31.280	31.420	28.540	28.690	26.069	1,631,400
2025-02-21	31.800	31.940	30.480	31.000	28.168	2,264,400
2025-02-20	31.780	32.430	31.480	31.800	28.895	1,656,800
2025-02-19	32.390	32.480	31.620	31.620	28.732	2,434,100
2025-02-18	32.000	32.810	31.190	32.810	29.813	2,180,900
2025-02-17	31.890	32.560	31.500	31.990	29.068	2,760,000
2025-02-14	31.520	32.360	31.370	32.020	29.095	2,174,300
2025-02-13	31.480	31.480	30.760	31.200	28.350	1,604,500
2025-02-12	32.120	32.340	31.370	31.480	28.604	2,165,100
2025-02-11	33.260	33.890	32.330	32.700	29.713	1,623,500

← NewerPage 7 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.