AZZA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	19.090	19.380	18.820	19.260	19.260	11,534
2026-07-10	19.240	19.240	19.240	19.240	19.240	13,278
2026-07-09	18.090	18.530	17.840	18.270	18.270	10,924
2026-07-08	18.070	18.240	17.720	17.850	17.850	13,247
2026-07-07	17.620	18.460	17.540	18.010	18.010	17,001
2026-07-06	17.110	17.740	16.720	17.350	17.350	19,280
2026-07-03	17.250	17.250	17.250	17.250	17.250	12,028
2026-07-02	17.230	17.730	17.150	17.200	17.200	14,574
2026-07-01	17.810	18.100	17.040	17.080	17.080	18,754
2026-06-30	18.370	18.370	17.650	17.940	17.940	14,837
2026-06-29	18.960	19.070	18.190	18.350	18.350	14,875
2026-06-26	19.020	19.020	19.020	19.020	19.020	16,018
2026-06-25	19.510	20.080	19.330	19.700	19.700	12,050
2026-06-24	20.000	20.120	19.010	19.400	19.400	18,073
2026-06-23	19.370	20.200	18.860	19.960	19.960	26,121
2026-06-22	17.960	19.730	17.950	19.500	19.500	37,329
2026-06-19	17.500	17.500	17.500	17.500	17.500	17,615
2026-06-18	16.840	16.900	16.140	16.300	16.300	17,822
2026-06-17	17.600	17.730	16.610	16.820	16.820	16,460
2026-06-16	17.500	17.600	17.170	17.420	17.420	9,274
2026-06-15	17.380	17.900	17.230	17.260	17.260	12,344
2026-06-12	17.390	17.800	17.110	17.140	17.140	13,140
2026-06-11	16.850	17.440	16.560	17.260	17.260	15,966
2026-06-10	17.280	17.290	16.650	16.650	16.650	17,507
2026-06-09	17.390	17.500	16.950	17.120	17.120	16,308
2026-06-08	17.250	17.560	17.000	17.140	17.140	14,346
2026-06-05	17.340	17.340	17.340	17.340	17.340	17,252
2026-06-03	17.590	17.590	17.590	17.590	17.590	34,787
2026-06-02	18.950	19.080	18.590	18.800	18.800	13,615
2026-06-01	19.310	19.700	18.800	18.800	18.800	17,922
2026-05-29	19.420	19.420	19.420	19.420	19.420	15,295
2026-05-28	20.540	20.830	19.910	19.910	19.910	10,077
2026-05-27	20.590	21.010	20.230	20.620	20.620	8,809
2026-05-26	20.800	20.870	20.100	20.500	20.500	10,302
2026-05-25	20.910	21.080	20.390	20.880	20.880	12,633
2026-05-22	20.750	20.750	20.750	20.750	20.750	17,891
2026-05-21	19.580	19.980	19.230	19.910	19.910	11,074
2026-05-20	18.830	19.940	18.800	19.650	19.650	12,247
2026-05-19	19.330	19.340	18.600	18.660	18.660	12,781
2026-05-18	18.820	19.700	18.800	19.440	19.440	13,299
2026-05-15	19.060	19.060	19.060	19.060	19.060	17,817
2026-05-14	18.590	19.300	18.590	18.860	18.860	18,116
2026-05-13	19.400	19.690	18.340	18.560	18.560	28,615
2026-05-12	20.000	20.100	18.650	19.360	19.360	48,032
2026-05-11	20.550	20.550	20.000	20.010	20.010	24,298
2026-05-08	20.700	20.700	20.700	20.700	20.700	39,138
2026-05-07	22.350	22.630	22.030	22.370	22.370	11,374
2026-05-06	22.780	23.350	22.330	22.390	22.390	18,103
2026-05-05	21.790	22.630	21.720	22.540	22.540	13,075
2026-05-04	21.710	22.050	21.460	21.990	21.990	20,313
2026-04-30	21.620	21.620	21.620	21.620	21.620	16,127
2026-04-29	21.500	21.610	20.760	21.240	21.240	16,363
2026-04-28	21.980	22.100	21.500	21.590	21.590	13,990
2026-04-27	22.110	22.740	21.860	21.990	21.990	14,084
2026-04-24	22.100	22.100	22.100	22.100	22.100	19,347
2026-04-23	21.340	21.810	20.540	21.810	21.810	29,429
2026-04-22	21.950	22.100	21.430	21.460	21.460	18,996
2026-04-20	22.100	22.100	22.100	22.100	22.100	19,167
2026-04-17	22.230	22.230	22.230	22.230	22.230	16,243
2026-04-16	22.790	22.880	22.040	22.310	22.310	17,083

← NewerPage 2 of 8 · 452 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.