AZZA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	24.770	24.770	24.770	24.770	24.770	17,319
2025-10-16	25.220	25.310	24.410	24.500	24.500	18,114
2025-10-15	25.000	25.350	24.710	25.020	25.020	20,271
2025-10-14	24.910	25.130	24.400	25.100	25.100	26,195
2025-10-13	24.800	24.800	24.800	24.800	24.800	17,548
2025-10-10	24.800	24.800	24.800	24.800	24.800	19,142
2025-10-09	25.470	25.680	24.960	25.270	25.270	18,337
2025-10-08	25.350	25.350	25.350	25.350	25.350	28,643
2025-10-07	24.920	24.920	24.920	24.920	24.920	59,781
2025-10-06	26.540	26.540	26.540	26.540	26.540	25,007
2025-10-03	27.210	27.210	27.210	27.210	27.210	26,601
2025-10-02	28.130	28.130	28.130	28.130	28.130	30,188
2025-10-01	30.280	30.560	29.320	29.520	29.520	25,932
2025-09-30	30.370	30.370	30.370	30.370	30.370	21,612
2025-09-29	30.930	30.930	30.930	30.930	30.930	14,320
2025-09-26	30.600	30.600	30.600	30.600	30.600	15,131
2025-09-25	31.560	31.780	30.850	30.870	30.870	17,642
2025-09-24	32.060	32.390	31.380	31.510	31.510	20,389
2025-09-23	31.810	32.340	31.480	31.830	31.830	22,389
2025-09-22	31.670	31.670	31.670	31.670	31.670	20,062
2025-09-19	32.020	32.020	32.020	32.020	32.020	11,209
2025-09-18	33.800	33.980	32.770	32.960	32.960	10,368
2025-09-17	33.230	34.200	32.930	33.770	33.770	11,716
2025-09-16	33.450	33.990	33.110	33.390	33.390	9,747
2025-09-15	32.780	33.640	32.570	33.450	33.450	10,948
2025-09-12	32.790	32.790	32.790	32.790	32.790	9,469
2025-09-11	31.920	33.000	31.920	32.670	32.670	10,787
2025-09-10	31.580	31.880	31.270	31.820	31.820	8,707
2025-09-09	32.500	32.580	31.500	31.500	31.500	10,427
2025-09-08	32.940	33.000	31.800	32.280	32.280	13,349
2025-09-05	32.740	32.740	32.740	32.740	32.740	13,465
2025-09-04	33.580	33.590	32.750	33.150	33.150	11,478
2025-09-03	33.950	34.130	33.260	33.300	33.300	6,717
2025-09-02	34.690	34.700	33.590	33.740	33.740	9,506
2025-09-01	34.720	35.150	34.510	34.840	34.840	7,509
2025-08-29	34.510	34.510	34.510	34.510	34.510	9,806
2025-08-28	34.930	34.930	34.930	34.930	34.930	11,123
2025-08-27	34.000	34.840	33.060	34.840	34.840	8,360
2025-08-26	33.140	34.000	32.900	33.680	33.680	8,718
2025-08-25	33.010	33.840	32.960	33.780	33.780	7,950
2025-08-22	32.810	32.810	32.810	32.810	32.810	7,706
2025-08-21	31.530	31.890	30.870	31.210	31.210	7,081
2025-08-20	32.580	32.580	31.000	31.530	31.530	14,671
2025-08-19	33.800	34.000	32.530	32.690	32.690	7,783
2025-08-18	33.000	34.110	32.790	34.000	34.000	8,719
2025-08-15	32.500	32.840	31.860	32.820	32.820	9,907
2025-08-14	32.140	32.140	32.140	32.140	32.140	11,226
2025-08-13	34.370	34.390	32.310	33.020	33.020	14,645
2025-08-12	33.500	34.660	33.450	34.480	34.480	11,543
2025-08-11	33.340	33.340	33.340	33.340	33.340	22,715
2025-08-08	35.290	35.290	35.290	35.290	35.290	26,363
2025-08-07	38.110	38.110	38.110	38.110	38.110	13,919
2025-08-06	35.590	37.050	35.520	36.800	36.800	8,842
2025-08-05	35.350	35.350	35.350	35.350	35.350	9,016
2025-08-04	35.590	36.550	34.830	35.280	35.280	12,114
2025-08-01	35.240	35.240	35.240	35.240	35.240	12,150
2025-07-31	36.710	36.710	35.280	35.450	35.450	7,376
2025-07-30	36.600	36.600	36.600	36.600	36.600	6,015
2025-07-29	35.160	35.870	35.000	35.800	35.800	5,028
2025-07-28	36.740	36.840	34.950	35.300	35.300	6,378

← NewerPage 5 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.