AZZA3F historical data
| 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 |
← NewerPage 2 of 2 · 117 trading days
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.