Azzas 2154 S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 24.000 | 24.420 | 23.270 | 23.400 | 23.400 | 3,350,400 |
| 2026-10-15 | 23.500 | 24.360 | 23.220 | 23.610 | 23.610 | 3,495,400 |
| 2026-10-14 | 24.930 | 24.930 | 23.440 | 24.310 | 24.310 | 5,518,700 |
| 2026-10-13 | 26.000 | 26.220 | 24.870 | 25.300 | 25.300 | 5,400,600 |
| 2026-10-09 | 25.610 | 26.580 | 24.970 | 26.200 | 26.200 | 5,260,900 |
| 2026-10-08 | 23.460 | 25.680 | 23.300 | 25.280 | 25.280 | 8,505,800 |
| 2026-10-07 | 23.000 | 24.590 | 22.990 | 23.470 | 23.470 | 8,378,300 |
| 2026-10-06 | 22.170 | 23.680 | 22.000 | 23.080 | 23.080 | 7,350,800 |
| 2026-10-05 | 21.590 | 22.680 | 21.400 | 22.170 | 22.170 | 8,341,600 |
| 2026-10-02 | 19.020 | 19.570 | 18.660 | 19.540 | 19.540 | 4,945,600 |
| 2026-10-01 | 17.400 | 19.130 | 17.400 | 18.610 | 18.610 | 8,491,200 |
| 2026-09-30 | 17.460 | 18.130 | 16.690 | 17.380 | 17.380 | 8,038,400 |
| 2026-09-29 | 15.520 | 17.190 | 15.400 | 17.150 | 17.150 | 6,522,400 |
| 2026-09-28 | 16.200 | 16.220 | 15.440 | 15.520 | 15.520 | 3,819,600 |
| 2026-09-25 | 14.500 | 17.320 | 14.390 | 16.380 | 16.380 | 9,668,900 |
| 2026-09-24 | 14.930 | 14.940 | 14.410 | 14.500 | 14.500 | 2,993,900 |
| 2026-09-23 | 14.700 | 15.410 | 14.580 | 14.900 | 14.900 | 2,532,500 |
| 2026-09-22 | 14.920 | 15.090 | 14.610 | 14.870 | 14.870 | 2,444,800 |
| 2026-09-21 | 14.450 | 15.070 | 14.310 | 14.980 | 14.980 | 2,960,200 |
| 2026-09-18 | 14.740 | 14.810 | 14.300 | 14.300 | 14.300 | 5,325,800 |
| 2026-09-17 | 15.200 | 15.200 | 14.680 | 14.810 | 14.810 | 2,608,300 |
| 2026-09-16 | 15.340 | 15.380 | 14.960 | 15.030 | 15.030 | 3,684,600 |
| 2026-09-15 | 15.820 | 15.990 | 15.300 | 15.300 | 15.300 | 2,631,800 |
| 2026-09-14 | 16.100 | 16.200 | 15.690 | 15.770 | 15.770 | 2,761,600 |
| 2026-09-11 | 17.010 | 17.320 | 16.350 | 16.430 | 16.430 | 2,144,200 |
| 2026-09-10 | 16.500 | 17.050 | 16.400 | 17.000 | 17.000 | 2,287,300 |
| 2026-09-09 | 16.990 | 17.000 | 16.100 | 16.640 | 16.640 | 4,002,600 |
| 2026-09-08 | 17.870 | 18.280 | 16.750 | 17.050 | 17.050 | 3,813,700 |
| 2026-09-04 | 16.990 | 17.690 | 16.670 | 17.690 | 17.690 | 3,075,800 |
| 2026-09-03 | 17.100 | 17.790 | 16.700 | 17.080 | 17.080 | 4,885,900 |
| 2026-09-02 | 16.670 | 17.210 | 16.350 | 16.770 | 16.770 | 9,141,200 |
| 2026-09-01 | 14.990 | 15.410 | 14.670 | 15.070 | 15.070 | 1,941,600 |
| 2026-08-31 | 14.780 | 15.000 | 14.690 | 14.860 | 14.860 | 2,135,400 |
| 2026-08-28 | 14.870 | 14.940 | 14.320 | 14.660 | 14.660 | 2,546,900 |
| 2026-08-27 | 14.830 | 15.030 | 14.720 | 14.790 | 14.790 | 1,249,900 |
| 2026-08-26 | 14.710 | 15.180 | 14.500 | 14.890 | 14.890 | 2,808,300 |
| 2026-08-25 | 14.540 | 14.890 | 14.520 | 14.640 | 14.640 | 2,599,300 |
| 2026-08-24 | 15.070 | 15.160 | 14.460 | 14.540 | 14.540 | 3,807,100 |
| 2026-08-21 | 15.130 | 15.690 | 15.130 | 15.140 | 15.140 | 4,123,900 |
| 2026-08-20 | 15.190 | 15.360 | 14.830 | 15.010 | 15.010 | 2,297,900 |
| 2026-08-19 | 15.500 | 15.800 | 15.090 | 15.380 | 15.380 | 2,369,800 |
| 2026-08-18 | 15.010 | 15.600 | 14.940 | 15.340 | 15.340 | 2,352,700 |
| 2026-08-17 | 14.890 | 15.200 | 14.610 | 14.970 | 14.970 | 1,633,600 |
| 2026-08-14 | 15.170 | 15.510 | 14.400 | 14.870 | 14.870 | 3,499,900 |
| 2026-08-13 | 15.390 | 15.900 | 14.850 | 15.260 | 15.260 | 5,441,400 |
| 2026-08-12 | 16.340 | 16.420 | 15.670 | 15.880 | 15.880 | 2,459,700 |
| 2026-08-11 | 16.800 | 16.950 | 16.270 | 16.320 | 16.320 | 1,296,200 |
| 2026-08-10 | 16.980 | 17.070 | 16.480 | 16.750 | 16.750 | 2,002,500 |
| 2026-08-07 | 16.010 | 17.250 | 15.430 | 17.010 | 17.010 | 6,333,600 |
| 2026-08-06 | 16.000 | 16.290 | 15.840 | 16.190 | 16.190 | 1,401,200 |
| 2026-08-05 | 16.200 | 16.750 | 15.950 | 15.960 | 15.960 | 2,901,600 |
| 2026-08-04 | 16.550 | 16.610 | 15.950 | 16.040 | 16.040 | 1,999,600 |
| 2026-08-03 | 16.590 | 16.800 | 15.860 | 16.230 | 16.230 | 3,827,700 |
| 2026-07-31 | 15.890 | 16.490 | 15.890 | 16.420 | 16.420 | 1,836,200 |
| 2026-07-30 | 16.260 | 16.350 | 15.650 | 15.860 | 15.860 | 3,616,100 |
| 2026-07-29 | 17.220 | 17.230 | 16.120 | 16.150 | 16.150 | 2,913,200 |
| 2026-07-28 | 17.400 | 17.630 | 17.100 | 17.150 | 17.150 | 1,277,200 |
| 2026-07-27 | 16.760 | 17.300 | 16.650 | 17.110 | 17.110 | 1,928,500 |
| 2026-07-24 | 16.980 | 17.170 | 16.650 | 16.650 | 16.650 | 1,518,500 |
| 2026-07-23 | 17.700 | 17.710 | 17.030 | 17.050 | 17.050 | 2,375,600 |
Page 1 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.