Azzas 2154 S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	39.810	40.250	38.950	40.250	35.954	2,244,600
2024-11-07	40.900	41.800	39.800	40.370	36.061	1,032,000
2024-11-06	40.500	41.430	39.750	41.000	36.624	1,833,500
2024-11-05	41.540	42.090	40.420	41.330	36.919	1,238,300
2024-11-04	40.400	42.130	40.400	41.430	37.008	2,131,400
2024-11-01	41.230	41.300	39.950	40.000	35.731	1,688,200
2024-10-31	40.380	41.550	40.340	41.240	36.839	1,308,800
2024-10-30	40.310	40.780	40.150	40.700	36.356	1,411,900
2024-10-29	40.670	41.260	39.810	40.160	35.874	2,387,800
2024-10-28	41.000	41.190	40.540	40.830	36.472	1,015,100
2024-10-25	41.110	41.740	40.290	40.530	36.204	1,345,200
2024-10-24	40.400	41.710	40.040	41.490	37.062	1,257,000
2024-10-23	39.950	40.430	39.700	40.400	36.088	1,003,000
2024-10-22	40.370	41.170	39.900	40.230	35.936	1,645,200
2024-10-21	40.350	41.080	40.310	40.890	36.526	678,300
2024-10-18	41.000	41.490	40.300	40.390	36.079	1,522,000
2024-10-17	40.750	41.220	40.180	41.000	36.624	1,130,700
2024-10-16	42.210	42.740	41.080	41.360	36.946	2,316,700
2024-10-15	42.210	42.380	41.750	42.030	37.544	1,567,400
2024-10-14	41.800	42.150	41.010	42.040	37.553	940,400
2024-10-11	41.000	41.870	40.610	41.800	37.339	1,402,000
2024-10-10	41.350	41.480	40.550	41.350	36.937	1,146,800
2024-10-09	41.460	41.490	40.570	41.350	36.937	1,835,500
2024-10-08	41.230	41.830	41.120	41.830	37.366	1,815,300
2024-10-07	42.000	42.060	40.530	40.900	36.535	1,214,300
2024-10-04	40.400	41.700	40.100	41.530	37.098	1,909,600
2024-10-03	41.530	41.790	40.440	40.540	36.213	2,523,600
2024-10-02	42.000	43.000	41.680	42.330	37.812	4,913,600
2024-10-01	42.550	43.010	41.590	41.760	37.303	4,024,200
2024-09-30	43.000	43.040	41.430	42.170	37.669	2,994,100
2024-09-27	42.330	44.440	42.130	42.870	38.295	2,086,300
2024-09-26	42.980	43.480	42.330	42.420	37.893	1,145,300
2024-09-25	44.820	45.030	42.940	42.940	38.357	1,487,100
2024-09-24	45.770	46.250	44.710	44.810	40.028	1,733,800
2024-09-23	44.110	45.370	43.780	45.200	40.376	2,051,300
2024-09-20	46.400	46.590	43.700	44.650	39.885	3,283,400
2024-09-19	48.150	48.590	46.300	46.300	41.359	1,548,700
2024-09-18	46.910	48.850	46.890	47.770	42.672	3,879,900
2024-09-17	47.700	47.890	46.880	47.140	42.109	1,767,100
2024-09-16	47.750	48.310	47.410	47.720	42.627	1,419,600
2024-09-13	48.230	48.530	47.640	48.340	43.181	2,391,700
2024-09-12	48.210	48.620	46.970	47.550	42.475	2,115,700
2024-09-11	47.600	48.230	47.200	48.220	43.074	1,690,200
2024-09-10	46.310	47.690	46.280	47.590	42.511	1,891,500
2024-09-09	47.200	47.450	46.150	46.500	41.537	2,569,000
2024-09-06	47.580	47.940	46.920	47.340	42.288	1,469,400
2024-09-05	47.980	48.000	46.580	47.500	42.431	3,303,500
2024-09-04	47.350	49.310	47.270	47.920	42.806	1,805,000
2024-09-03	48.300	48.510	47.200	47.410	42.350	2,250,800
2024-09-02	48.740	49.130	47.500	48.000	42.877	1,921,100
2024-08-30	50.410	50.540	48.790	49.000	43.770	4,731,200
2024-08-29	51.400	51.950	50.100	50.720	45.307	3,540,400
2024-08-28	53.660	53.800	52.700	52.960	47.308	1,167,000
2024-08-27	52.610	54.180	52.010	53.800	48.058	1,511,000
2024-08-26	52.770	52.950	51.540	52.590	46.977	863,200
2024-08-23	50.600	52.950	50.270	52.470	46.870	1,437,600
2024-08-22	52.000	52.000	49.760	50.250	44.887	1,251,900
2024-08-21	52.050	52.950	51.500	51.770	46.245	977,400
2024-08-20	52.160	52.520	51.020	52.260	46.683	1,075,800
2024-08-19	51.000	52.500	50.290	52.400	46.808	1,655,100

← NewerPage 9 of 21 · 1,245 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.