Azzas 2154 S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	33.900	34.560	33.180	33.310	30.267	994,400
2025-02-07	34.430	34.430	33.630	33.870	30.776	3,115,700
2025-02-06	33.500	34.530	33.500	34.430	31.285	2,612,500
2025-02-05	33.550	33.920	32.300	33.540	30.476	2,211,300
2025-02-04	33.870	33.940	32.870	33.650	30.576	1,918,600
2025-02-03	33.950	34.170	33.380	34.170	31.049	1,293,900
2025-01-31	34.810	34.810	34.020	34.150	31.030	1,733,600
2025-01-30	33.600	35.160	33.570	34.680	31.512	3,346,500
2025-01-29	33.800	34.120	33.440	33.600	30.531	1,230,400
2025-01-28	33.170	33.840	32.790	33.750	30.667	1,369,500
2025-01-27	31.800	33.330	31.550	33.150	30.122	1,976,200
2025-01-24	32.120	32.680	31.800	31.800	28.895	905,300
2025-01-23	32.840	32.840	31.430	32.150	29.213	2,031,700
2025-01-22	31.630	32.690	30.840	32.210	29.268	2,873,800
2025-01-21	31.400	31.760	30.920	31.450	28.577	1,121,800
2025-01-20	30.000	31.370	29.980	31.370	28.504	1,575,900
2025-01-17	30.610	30.780	29.970	30.320	27.550	1,823,300
2025-01-16	31.390	31.390	30.260	30.540	27.750	1,165,000
2025-01-15	30.460	31.600	30.330	31.420	28.550	1,621,400
2025-01-14	29.760	30.430	29.410	30.300	27.532	1,490,300
2025-01-13	30.110	30.110	28.970	29.700	26.987	1,702,200
2025-01-10	30.600	30.600	29.810	30.110	27.359	785,700
2025-01-09	30.500	31.190	30.310	30.700	27.896	777,000
2025-01-08	31.010	31.010	30.130	30.650	27.850	1,000,400
2025-01-07	30.580	31.640	30.550	31.320	28.459	2,623,200
2025-01-06	29.710	30.550	29.080	30.550	27.759	1,856,700
2025-01-03	29.150	29.920	28.760	28.880	26.242	1,559,300
2025-01-02	29.450	29.450	28.190	29.140	26.478	2,199,700
2024-12-30	28.940	29.830	28.940	29.580	26.878	1,257,400
2024-12-27	29.290	30.040	28.940	29.140	26.478	1,625,000
2024-12-26	29.290	29.400	28.540	28.830	26.196	2,312,500
2024-12-23	30.120	30.560	29.320	29.340	26.660	1,580,200
2024-12-20	29.690	31.350	29.300	31.000	28.168	3,665,800
2024-12-19	29.070	29.720	28.810	29.650	26.941	3,489,800
2024-12-18	30.850	30.910	28.690	29.000	26.351	4,361,500
2024-12-17	30.760	31.160	29.900	30.910	28.086	1,921,500
2024-12-16	30.920	31.150	30.110	30.500	27.714	2,873,100
2024-12-13	32.340	32.380	30.660	30.970	28.141	3,657,200
2024-12-12	33.880	33.880	31.860	32.030	29.104	2,314,200
2024-12-11	33.910	34.980	32.950	33.980	30.876	3,335,800
2024-12-10	32.940	34.150	32.720	33.900	30.803	4,487,900
2024-12-09	34.380	34.380	32.460	32.660	29.677	2,651,300
2024-12-06	35.400	35.570	33.040	33.990	30.362	2,726,700
2024-12-05	35.610	36.780	35.310	35.400	31.622	2,721,800
2024-12-04	36.780	36.990	35.040	35.090	31.345	2,725,700
2024-12-03	36.850	37.800	36.510	36.740	32.819	1,047,700
2024-12-02	36.520	37.050	35.380	36.860	32.926	1,550,800
2024-11-29	35.660	36.850	34.520	36.690	32.774	4,103,200
2024-11-28	39.100	39.180	35.280	35.660	31.854	3,653,300
2024-11-27	42.470	43.100	39.010	39.400	35.195	2,226,900
2024-11-26	41.600	43.270	41.450	42.460	37.928	1,907,300
2024-11-25	40.850	42.310	40.820	41.680	37.232	1,556,400
2024-11-22	40.440	40.840	39.660	40.840	36.481	1,060,700
2024-11-21	41.100	41.100	39.670	39.810	35.561	1,691,500
2024-11-19	41.980	42.250	41.080	41.180	36.785	1,624,800
2024-11-18	42.760	42.760	41.480	41.800	37.339	2,369,800
2024-11-14	41.000	44.380	40.900	42.110	37.616	3,400,800
2024-11-13	40.150	41.600	40.110	41.180	36.785	1,643,000
2024-11-12	40.100	40.650	39.650	40.100	35.820	951,400
2024-11-11	39.990	40.790	39.410	40.430	36.115	1,323,200

← NewerPage 8 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.