AZZA3F historical data

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

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 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.