AZZA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 21,883 |
| 2026-01-15 | 24.170 | 24.510 | 23.750 | 23.900 | 23.900 | 16,213 |
| 2026-01-14 | 23.830 | 24.590 | 23.820 | 24.150 | 24.150 | 19,638 |
| 2026-01-13 | 23.790 | 23.990 | 23.040 | 23.590 | 23.590 | 29,135 |
| 2026-01-12 | 23.790 | 23.930 | 23.330 | 23.650 | 23.650 | 21,378 |
| 2026-01-09 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 32,319 |
| 2026-01-08 | 25.060 | 25.200 | 24.600 | 24.600 | 24.600 | 14,464 |
| 2026-01-07 | 25.160 | 25.280 | 24.610 | 24.680 | 24.680 | 19,244 |
| 2026-01-06 | 25.110 | 25.600 | 24.680 | 25.200 | 25.200 | 18,369 |
| 2026-01-05 | 25.540 | 26.360 | 24.800 | 24.830 | 24.830 | 22,323 |
| 2026-01-02 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 16,830 |
| 2025-12-30 | 25.460 | 25.460 | 25.460 | 25.460 | 25.460 | 17,743 |
| 2025-12-29 | 24.490 | 24.950 | 24.110 | 24.710 | 24.710 | 16,285 |
| 2025-12-26 | 24.590 | 24.590 | 24.590 | 24.590 | 24.590 | 19,315 |
| 2025-12-23 | 23.910 | 23.910 | 23.910 | 23.910 | 23.910 | 17,080 |
| 2025-12-22 | 23.350 | 23.530 | 22.860 | 23.350 | 23.350 | 27,846 |
| 2025-12-19 | 24.940 | 24.940 | 24.940 | 24.940 | 24.940 | 25,213 |
| 2025-12-18 | 24.290 | 24.610 | 23.920 | 24.500 | 24.500 | 26,336 |
| 2025-12-17 | 25.000 | 25.300 | 24.050 | 24.070 | 24.070 | 33,238 |
| 2025-12-16 | 24.820 | 24.880 | 24.060 | 24.390 | 24.390 | 26,048 |
| 2025-12-15 | 25.600 | 25.880 | 24.800 | 24.820 | 24.820 | 21,186 |
| 2025-12-12 | 25.460 | 25.460 | 25.460 | 25.460 | 25.460 | 20,035 |
| 2025-12-11 | 24.960 | 25.380 | 24.720 | 24.840 | 24.840 | 18,422 |
| 2025-12-10 | 25.840 | 25.840 | 24.910 | 25.100 | 25.100 | 24,510 |
| 2025-12-09 | 25.550 | 25.950 | 24.500 | 25.560 | 25.560 | 28,743 |
| 2025-12-08 | 26.110 | 26.600 | 25.340 | 25.630 | 25.630 | 31,109 |
| 2025-12-05 | 25.820 | 25.820 | 25.820 | 25.820 | 25.820 | 62,814 |
| 2025-12-04 | 28.640 | 29.150 | 28.400 | 28.530 | 28.530 | 12,801 |
| 2025-12-03 | 28.970 | 29.000 | 28.360 | 28.500 | 28.500 | 13,015 |
| 2025-12-02 | 28.420 | 28.820 | 28.220 | 28.820 | 28.820 | 12,194 |
| 2025-12-01 | 29.200 | 29.220 | 27.780 | 28.150 | 28.150 | 16,157 |
| 2025-11-28 | 29.080 | 29.080 | 29.080 | 29.080 | 29.080 | 13,217 |
| 2025-11-27 | 29.210 | 29.300 | 28.490 | 28.680 | 28.680 | 12,882 |
| 2025-11-26 | 28.530 | 29.350 | 28.460 | 28.790 | 28.790 | 11,138 |
| 2025-11-25 | 28.840 | 29.150 | 28.400 | 28.410 | 28.410 | 13,797 |
| 2025-11-24 | 29.510 | 29.680 | 28.760 | 28.800 | 28.800 | 13,447 |
| 2025-11-21 | 30.510 | 30.510 | 30.510 | 30.510 | 30.510 | 16,269 |
| 2025-11-19 | 29.920 | 29.920 | 29.920 | 29.920 | 29.920 | 13,417 |
| 2025-11-18 | 29.450 | 30.690 | 28.850 | 30.410 | 30.410 | 16,773 |
| 2025-11-17 | 29.910 | 30.270 | 29.050 | 29.150 | 29.150 | 14,560 |
| 2025-11-14 | 29.810 | 29.810 | 29.810 | 29.810 | 29.810 | 15,453 |
| 2025-11-13 | 29.680 | 29.690 | 28.750 | 29.060 | 29.060 | 13,201 |
| 2025-11-12 | 28.990 | 29.760 | 28.770 | 29.680 | 29.680 | 16,340 |
| 2025-11-11 | 27.950 | 29.570 | 27.150 | 28.450 | 28.450 | 25,423 |
| 2025-11-10 | 28.900 | 29.150 | 28.120 | 28.380 | 28.380 | 24,340 |
| 2025-11-07 | 28.680 | 28.680 | 28.680 | 28.680 | 28.680 | 12,881 |
| 2025-11-06 | 29.300 | 29.300 | 27.980 | 28.090 | 28.090 | 16,346 |
| 2025-11-05 | 28.360 | 29.150 | 28.000 | 29.000 | 29.000 | 17,423 |
| 2025-11-04 | 28.250 | 28.880 | 28.070 | 28.460 | 28.460 | 15,168 |
| 2025-11-03 | 28.980 | 29.410 | 28.270 | 28.550 | 28.550 | 19,503 |
| 2025-10-31 | 28.890 | 28.890 | 28.890 | 28.890 | 28.890 | 18,600 |
| 2025-10-30 | 28.000 | 28.950 | 27.330 | 28.780 | 28.780 | 11,010 |
| 2025-10-29 | 28.470 | 28.650 | 28.080 | 28.230 | 28.230 | 10,295 |
| 2025-10-28 | 28.900 | 29.200 | 28.250 | 28.490 | 28.490 | 10,990 |
| 2025-10-27 | 28.330 | 28.730 | 28.210 | 28.720 | 28.720 | 14,445 |
| 2025-10-24 | 28.180 | 28.180 | 28.180 | 28.180 | 28.180 | 14,085 |
| 2025-10-23 | 26.380 | 27.580 | 26.300 | 27.550 | 27.550 | 25,405 |
| 2025-10-22 | 25.710 | 26.270 | 25.350 | 26.190 | 26.190 | 13,984 |
| 2025-10-21 | 25.670 | 26.160 | 25.230 | 25.700 | 25.700 | 19,637 |
| 2025-10-20 | 25.050 | 25.630 | 24.830 | 25.590 | 25.590 | 13,677 |
← NewerPage 4 of 4 · 240 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.