AZZA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 22.910 | 24.550 | 22.850 | 23.470 | 23.470 | 39,051 |
| 2026-10-06 | 22.110 | 23.650 | 22.000 | 23.100 | 23.100 | 41,824 |
| 2026-10-05 | 19.910 | 22.660 | 19.900 | 22.230 | 22.230 | 66,043 |
| 2026-10-02 | 19.300 | 19.300 | 19.300 | 19.300 | 19.300 | 28,531 |
| 2026-10-01 | 17.400 | 19.120 | 17.300 | 18.610 | 18.610 | 43,142 |
| 2026-09-30 | 17.140 | 17.140 | 17.140 | 17.140 | 17.140 | 0 |
| 2026-09-28 | 16.280 | 16.280 | 15.450 | 15.630 | 15.630 | 23,374 |
| 2026-09-25 | 16.180 | 16.180 | 16.180 | 16.180 | 16.180 | 36,474 |
| 2026-09-24 | 14.980 | 14.980 | 14.420 | 14.570 | 14.570 | 16,834 |
| 2026-09-23 | 14.770 | 15.400 | 14.590 | 14.950 | 14.950 | 15,232 |
| 2026-09-22 | 14.980 | 15.040 | 14.620 | 14.880 | 14.880 | 12,938 |
| 2026-09-21 | 14.360 | 15.060 | 14.310 | 14.930 | 14.930 | 15,920 |
| 2026-09-18 | 14.370 | 14.370 | 14.370 | 14.370 | 14.370 | 23,457 |
| 2026-09-17 | 15.180 | 15.200 | 14.720 | 14.890 | 14.890 | 16,309 |
| 2026-09-16 | 15.300 | 15.380 | 14.970 | 15.240 | 15.240 | 17,283 |
| 2026-09-15 | 15.850 | 15.950 | 15.320 | 15.400 | 15.400 | 16,046 |
| 2026-09-14 | 16.370 | 16.370 | 15.700 | 15.810 | 15.810 | 18,468 |
| 2026-09-11 | 16.550 | 16.550 | 16.550 | 16.550 | 16.550 | 16,303 |
| 2026-09-10 | 16.600 | 17.030 | 16.410 | 16.880 | 16.880 | 13,864 |
| 2026-09-09 | 17.040 | 17.350 | 16.100 | 16.810 | 16.810 | 23,897 |
| 2026-09-08 | 17.860 | 18.360 | 16.770 | 17.350 | 17.350 | 26,121 |
| 2026-09-04 | 17.750 | 17.750 | 17.750 | 17.750 | 17.750 | 21,719 |
| 2026-09-03 | 16.940 | 17.780 | 16.710 | 17.130 | 17.130 | 25,861 |
| 2026-09-02 | 16.600 | 17.190 | 16.300 | 16.970 | 16.970 | 44,387 |
| 2026-09-01 | 14.890 | 15.380 | 14.710 | 15.050 | 15.050 | 16,412 |
| 2026-08-31 | 14.760 | 15.080 | 14.730 | 14.880 | 14.880 | 12,765 |
| 2026-08-28 | 14.600 | 14.600 | 14.600 | 14.600 | 14.600 | 15,409 |
| 2026-08-27 | 14.880 | 15.000 | 14.740 | 14.800 | 14.800 | 10,257 |
| 2026-08-26 | 14.700 | 15.180 | 14.520 | 14.750 | 14.750 | 15,067 |
| 2026-08-25 | 14.610 | 14.900 | 14.530 | 14.560 | 14.560 | 12,749 |
| 2026-08-24 | 15.040 | 15.170 | 14.480 | 14.650 | 14.650 | 22,474 |
| 2026-08-21 | 15.140 | 15.140 | 15.140 | 15.140 | 15.140 | 14,226 |
| 2026-08-20 | 15.130 | 15.250 | 14.850 | 15.050 | 15.050 | 15,218 |
| 2026-08-19 | 15.500 | 15.770 | 15.120 | 15.530 | 15.530 | 13,770 |
| 2026-08-18 | 15.080 | 15.570 | 14.940 | 15.480 | 15.480 | 13,341 |
| 2026-08-17 | 14.870 | 15.210 | 14.610 | 15.190 | 15.190 | 14,549 |
| 2026-08-14 | 14.800 | 14.800 | 14.800 | 14.800 | 14.800 | 25,700 |
| 2026-08-13 | 15.560 | 15.880 | 14.850 | 15.260 | 15.260 | 26,906 |
| 2026-08-12 | 15.910 | 15.910 | 15.910 | 15.910 | 15.910 | 17,632 |
| 2026-08-11 | 16.200 | 16.200 | 16.200 | 16.200 | 16.200 | 12,954 |
| 2026-08-10 | 16.760 | 16.760 | 16.760 | 16.760 | 16.760 | 13,664 |
| 2026-08-07 | 17.100 | 17.100 | 17.100 | 17.100 | 17.100 | 28,646 |
| 2026-08-06 | 16.000 | 16.250 | 15.880 | 16.120 | 16.120 | 11,379 |
| 2026-08-05 | 16.180 | 16.730 | 15.950 | 15.970 | 15.970 | 15,027 |
| 2026-08-04 | 16.460 | 16.640 | 15.970 | 16.200 | 16.200 | 13,514 |
| 2026-08-03 | 16.500 | 16.740 | 15.880 | 16.280 | 16.280 | 18,471 |
| 2026-07-31 | 16.290 | 16.290 | 16.290 | 16.290 | 16.290 | 10,604 |
| 2026-07-30 | 16.200 | 16.370 | 15.670 | 15.830 | 15.830 | 24,631 |
| 2026-07-29 | 17.140 | 17.210 | 16.140 | 16.180 | 16.180 | 23,645 |
| 2026-07-28 | 17.290 | 17.600 | 17.100 | 17.100 | 17.100 | 8,950 |
| 2026-07-27 | 16.710 | 17.290 | 16.670 | 17.090 | 17.090 | 9,609 |
| 2026-07-24 | 16.710 | 16.710 | 16.710 | 16.710 | 16.710 | 14,871 |
| 2026-07-23 | 17.700 | 17.730 | 17.050 | 17.110 | 17.110 | 12,694 |
| 2026-07-22 | 17.510 | 17.840 | 17.080 | 17.840 | 17.840 | 9,786 |
| 2026-07-21 | 18.170 | 18.270 | 17.330 | 17.490 | 17.490 | 12,455 |
| 2026-07-20 | 18.810 | 18.810 | 18.160 | 18.160 | 18.160 | 8,088 |
| 2026-07-17 | 18.690 | 18.690 | 18.690 | 18.690 | 18.690 | 8,089 |
| 2026-07-16 | 18.590 | 18.820 | 18.320 | 18.520 | 18.520 | 7,515 |
| 2026-07-15 | 18.840 | 18.950 | 18.520 | 18.860 | 18.860 | 9,117 |
| 2026-07-14 | 19.260 | 19.360 | 18.740 | 18.990 | 18.990 | 11,200 |
Page 1 of 4 · 240 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.