AZZA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	22.290	22.950	21.950	22.730	22.730	20,760
2026-04-14	21.860	22.230	21.730	22.110	22.110	20,744
2026-04-13	20.990	22.520	20.410	21.650	21.650	52,874
2026-04-10	20.780	20.780	20.780	20.780	20.780	73,222
2026-04-09	23.360	23.570	22.660	23.310	23.310	22,651
2026-04-08	24.210	24.500	23.100	23.150	23.150	23,053
2026-04-07	24.000	24.190	22.980	23.320	23.320	26,941
2026-04-06	25.210	25.500	23.810	24.200	24.200	32,383
2026-04-02	25.150	25.150	25.150	25.150	25.150	9,509
2026-04-01	25.750	25.880	24.990	25.490	25.490	13,940
2026-03-31	25.020	25.870	24.690	25.500	25.500	11,232
2026-03-30	24.560	25.090	24.220	24.900	24.900	13,646
2026-03-27	24.120	24.120	24.120	24.120	24.120	21,074
2026-03-26	26.100	26.100	24.540	25.020	25.020	28,195
2026-03-25	27.010	27.470	26.200	26.300	26.300	11,465
2026-03-24	27.580	27.580	26.380	26.900	26.900	11,925
2026-03-23	26.770	28.000	26.770	27.690	27.690	11,666
2026-03-20	26.310	26.310	26.310	26.310	26.310	9,432
2026-03-19	26.750	27.520	26.020	27.300	27.300	13,322
2026-03-18	27.430	28.050	27.000	27.180	27.180	9,081
2026-03-17	28.300	28.400	27.230	28.000	28.000	10,683
2026-03-16	27.660	28.820	27.660	28.150	28.150	17,566
2026-03-13	27.700	27.700	27.700	27.700	27.700	19,237
2026-03-12	27.690	28.840	26.730	27.200	27.200	22,851
2026-03-11	27.520	27.950	26.990	27.760	27.760	14,702
2026-03-10	26.010	27.860	26.000	27.410	27.410	28,040
2026-03-09	24.450	25.960	24.450	25.600	25.600	15,972
2026-03-06	24.500	24.500	24.500	24.500	24.500	16,409
2026-03-05	25.490	25.990	25.100	25.100	25.100	12,660
2026-03-04	25.310	25.800	25.120	25.510	25.510	14,876
2026-03-03	25.970	25.990	24.560	24.910	24.910	28,876
2026-03-02	25.880	26.770	25.230	26.770	26.770	20,577
2026-02-27	25.960	25.960	25.960	25.960	25.960	13,351
2026-02-26	26.110	27.270	26.110	26.400	26.400	16,810
2026-02-25	26.540	27.230	26.140	26.280	26.280	21,271
2026-02-24	26.110	26.700	26.010	26.520	26.520	20,656
2026-02-23	25.610	26.250	25.610	26.110	26.110	30,181
2026-02-20	25.980	25.980	25.980	25.980	25.980	15,120
2026-02-19	24.810	25.490	24.700	25.290	25.290	11,822
2026-02-18	24.500	25.100	24.500	24.590	24.590	9,588
2026-02-13	24.500	24.500	24.500	24.500	24.500	13,973
2026-02-12	25.800	25.870	24.660	24.850	24.850	17,170
2026-02-11	25.880	26.670	25.640	25.800	25.800	15,671
2026-02-10	25.760	26.240	25.290	25.790	25.790	13,594
2026-02-09	25.050	25.760	24.810	25.760	25.760	12,175
2026-02-06	24.720	24.720	24.720	24.720	24.720	12,924
2026-02-05	25.580	25.730	24.630	24.640	24.640	21,725
2026-02-04	26.390	26.400	25.230	25.410	25.410	16,456
2026-02-03	26.410	26.750	26.080	26.420	26.420	16,242
2026-02-02	26.770	26.980	25.870	26.330	26.330	16,642
2026-01-30	27.050	27.400	26.360	26.470	26.470	8,097
2026-01-29	27.520	27.700	26.340	27.230	27.230	19,254
2026-01-28	26.940	27.540	26.710	27.490	27.490	17,910
2026-01-27	25.930	27.030	25.930	26.940	26.940	19,966
2026-01-26	25.490	26.030	25.080	25.630	25.630	14,327
2026-01-23	25.480	25.480	25.480	25.480	25.480	18,794
2026-01-22	24.670	26.090	24.370	25.220	25.220	21,174
2026-01-21	24.110	24.930	23.980	24.890	24.890	14,609
2026-01-20	23.650	24.360	23.330	24.000	24.000	16,259
2026-01-19	23.600	23.840	23.490	23.800	23.800	12,973

← NewerPage 3 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.