AZZA3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	36.480	36.480	36.480	36.480	36.480	4,913
2025-07-24	37.270	37.440	36.310	36.310	36.310	5,552
2025-07-23	35.990	37.650	35.590	37.390	37.390	8,897
2025-07-22	35.530	36.450	35.200	35.960	35.960	6,026
2025-07-21	35.590	35.590	35.590	35.590	35.590	6,358
2025-07-18	35.670	35.670	35.670	35.670	35.670	7,134
2025-07-17	36.200	36.580	35.900	36.500	36.500	5,978
2025-07-16	35.500	36.250	34.960	36.240	36.240	7,889
2025-07-15	35.210	36.730	35.210	36.020	36.020	9,507
2025-07-14	36.040	36.040	34.280	35.060	35.060	10,186
2025-07-11	35.650	35.650	35.650	35.650	35.650	11,226
2025-07-10	36.610	36.610	36.610	36.610	36.610	10,892
2025-07-09	38.700	38.700	36.580	37.280	37.280	18,681
2025-07-08	40.300	40.760	38.610	39.080	39.080	12,946
2025-07-07	41.090	41.620	40.300	40.900	40.900	7,141
2025-07-04	41.410	41.410	41.410	41.410	41.410	6,506
2025-07-03	39.790	41.260	39.600	41.000	41.000	11,226
2025-07-02	41.500	41.700	39.120	39.720	39.720	16,847
2025-07-01	42.920	43.280	40.670	41.380	41.380	14,496
2025-06-30	41.180	43.630	40.700	43.100	43.100	19,330
2025-06-27	41.040	41.040	41.040	41.040	41.040	9,151
2025-06-26	39.020	41.020	38.610	40.550	40.550	10,375
2025-06-25	40.260	40.520	38.560	38.630	38.630	8,524
2025-06-24	39.360	41.150	38.820	40.600	40.600	10,823
2025-06-23	39.860	40.030	38.460	38.460	38.460	9,784
2025-06-20	40.520	40.520	40.520	40.520	40.520	7,488
2025-06-18	41.000	41.000	41.000	41.000	41.000	6,928
2025-06-17	41.550	41.810	39.760	40.770	40.770	12,456
2025-06-16	41.130	43.070	41.130	41.400	41.400	10,651
2025-06-13	40.640	40.640	40.640	40.640	40.640	8,897
2025-06-12	41.800	42.840	40.830	42.840	42.840	8,432
2025-06-11	41.990	43.040	41.730	42.280	42.280	8,132
2025-06-10	42.980	43.780	42.290	43.070	43.070	9,620
2025-06-09	42.150	43.110	41.320	41.600	41.600	10,118
2025-06-06	42.120	42.120	42.120	42.120	42.120	14,033
2025-06-05	43.330	44.220	42.860	43.520	43.520	7,093
2025-06-04	45.070	45.500	43.090	43.510	43.510	9,542
2025-06-03	44.810	44.810	44.810	44.810	44.810	9,919
2025-06-02	44.730	44.730	44.730	44.730	44.730	17,160
2025-05-30	44.280	44.280	44.280	44.280	44.280	17,651
2025-05-29	42.300	42.300	42.300	42.300	42.300	8,384
2025-05-28	41.420	41.420	41.420	41.420	41.420	8,144
2025-05-27	43.000	43.000	43.000	43.000	43.000	12,593
2025-05-26	39.010	39.010	39.010	39.010	39.010	13,514
2025-05-23	38.140	38.140	38.140	38.140	38.140	18,242
2025-05-22	41.200	41.200	41.200	41.200	41.200	13,107
2025-05-21	42.220	42.220	42.220	42.220	42.220	13,316
2025-05-20	44.140	44.140	44.140	44.140	44.140	9,986
2025-05-19	45.060	45.060	45.060	45.060	45.060	12,700
2025-05-16	43.850	43.850	43.850	43.850	43.850	10,725
2025-05-15	43.350	43.350	43.350	43.350	43.350	13,085
2025-05-14	41.930	41.930	41.930	41.930	41.930	13,420
2025-05-13	41.400	41.400	41.400	41.400	41.400	15,314
2025-05-12	39.210	39.210	39.210	39.210	39.210	14,953
2025-05-09	38.600	38.600	38.600	38.600	38.600	0
2025-05-06	32.760	33.780	32.240	32.980	32.980	15,397
2025-05-05	33.100	33.100	33.100	33.100	33.100	8,885
2025-05-02	31.930	31.930	31.930	31.930	31.930	7,690
2025-04-30	31.310	31.310	31.310	31.310	31.310	8,911
2025-04-29	30.810	30.810	30.810	30.810	30.810	7,908

← NewerPage 6 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.