AZZA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 30.980 | 30.980 | 30.980 | 30.980 | 30.980 | 11,707 |
| 2025-04-25 | 30.360 | 30.360 | 30.360 | 30.360 | 30.360 | 7,569 |
| 2025-04-24 | 29.400 | 29.400 | 29.400 | 29.400 | 29.400 | 8,141 |
| 2025-04-23 | 28.340 | 29.270 | 28.250 | 28.280 | 28.280 | 9,650 |
| 2025-04-22 | 28.060 | 28.060 | 28.060 | 28.060 | 28.060 | 8,693 |
| 2025-04-17 | 27.720 | 27.720 | 27.720 | 27.720 | 27.720 | 7,878 |
| 2025-04-16 | 27.080 | 27.080 | 27.080 | 27.080 | 27.080 | 9,611 |
| 2025-04-15 | 26.670 | 26.670 | 26.670 | 26.670 | 26.670 | 6,386 |
| 2025-04-14 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 6,451 |
| 2025-04-11 | 26.060 | 26.060 | 26.060 | 26.060 | 26.060 | 8,821 |
| 2025-04-10 | 25.030 | 25.030 | 25.030 | 25.030 | 25.030 | 5,731 |
| 2025-04-09 | 25.710 | 25.710 | 25.710 | 25.710 | 25.710 | 10,794 |
| 2025-04-08 | 24.490 | 24.490 | 24.490 | 24.490 | 24.490 | 8,599 |
| 2025-04-07 | 23.870 | 23.870 | 23.870 | 23.870 | 23.870 | 10,535 |
| 2025-04-04 | 24.520 | 24.520 | 24.520 | 24.520 | 24.520 | 12,530 |
| 2025-04-03 | 25.690 | 25.690 | 25.690 | 25.690 | 25.690 | 11,318 |
| 2025-04-02 | 25.060 | 25.060 | 25.060 | 25.060 | 25.060 | 8,987 |
| 2025-04-01 | 24.600 | 24.600 | 24.600 | 24.600 | 24.600 | 12,580 |
| 2025-03-31 | 24.240 | 24.240 | 24.240 | 24.240 | 24.240 | 9,041 |
| 2025-03-28 | 24.530 | 24.530 | 24.530 | 24.530 | 24.530 | 6,928 |
| 2025-03-27 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 8,057 |
| 2025-03-26 | 24.220 | 24.220 | 24.220 | 24.220 | 24.220 | 8,225 |
| 2025-03-25 | 23.880 | 23.880 | 23.880 | 23.880 | 23.880 | 8,188 |
| 2025-03-24 | 24.030 | 24.030 | 24.030 | 24.030 | 24.030 | 8,322 |
| 2025-03-21 | 23.950 | 23.950 | 23.950 | 23.950 | 23.950 | 8,628 |
| 2025-03-20 | 23.580 | 23.580 | 23.580 | 23.580 | 23.580 | 9,814 |
| 2025-03-19 | 23.750 | 23.750 | 23.750 | 23.750 | 23.750 | 12,587 |
| 2025-03-18 | 23.250 | 23.250 | 23.250 | 23.250 | 23.250 | 14,584 |
| 2025-03-17 | 21.850 | 21.850 | 21.850 | 21.850 | 21.850 | 111,841 |
| 2025-03-14 | 21.770 | 21.770 | 21.770 | 21.770 | 21.770 | 36,499 |
| 2025-03-13 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 15,506 |
| 2025-03-12 | 23.100 | 23.100 | 23.100 | 23.100 | 23.100 | 38,765 |
| 2025-03-11 | 26.600 | 26.600 | 26.600 | 26.600 | 26.600 | 8,102 |
| 2025-03-10 | 26.210 | 26.210 | 26.210 | 26.210 | 26.210 | 9,377 |
| 2025-03-07 | 26.490 | 26.490 | 26.490 | 26.490 | 26.490 | 10,803 |
| 2025-03-06 | 25.880 | 26.160 | 25.460 | 25.620 | 25.620 | 10,640 |
| 2025-03-05 | 26.200 | 26.300 | 25.220 | 25.480 | 25.480 | 9,108 |
| 2025-02-28 | 25.840 | 25.840 | 25.840 | 25.840 | 25.840 | 11,021 |
| 2025-02-27 | 26.610 | 27.550 | 26.310 | 26.990 | 26.990 | 8,307 |
| 2025-02-26 | 27.800 | 28.200 | 26.620 | 26.880 | 26.880 | 10,981 |
| 2025-02-25 | 28.500 | 28.960 | 27.800 | 27.820 | 27.820 | 13,508 |
| 2025-02-24 | 31.180 | 31.410 | 28.500 | 28.500 | 28.500 | 10,777 |
| 2025-02-21 | 31.140 | 31.140 | 31.140 | 31.140 | 31.140 | 9,949 |
| 2025-02-20 | 31.930 | 32.320 | 31.460 | 31.460 | 31.460 | 6,892 |
| 2025-02-19 | 32.230 | 32.550 | 31.630 | 32.050 | 32.050 | 8,166 |
| 2025-02-18 | 32.410 | 32.720 | 31.210 | 32.660 | 32.660 | 8,802 |
| 2025-02-17 | 31.800 | 32.530 | 31.590 | 31.850 | 31.850 | 10,916 |
| 2025-02-14 | 32.100 | 32.100 | 32.100 | 32.100 | 32.100 | 6,667 |
| 2025-02-13 | 31.480 | 31.590 | 30.760 | 31.490 | 31.490 | 6,297 |
| 2025-02-12 | 32.300 | 32.360 | 31.270 | 31.320 | 31.320 | 8,056 |
| 2025-02-11 | 33.040 | 33.860 | 32.340 | 32.360 | 32.360 | 8,082 |
| 2025-02-10 | 33.700 | 34.540 | 33.030 | 33.030 | 33.030 | 7,108 |
| 2025-02-07 | 33.600 | 33.600 | 33.600 | 33.600 | 33.600 | 6,910 |
| 2025-02-06 | 33.500 | 34.530 | 33.070 | 34.450 | 34.450 | 7,097 |
| 2025-02-05 | 33.530 | 33.880 | 32.340 | 33.260 | 33.260 | 7,541 |
| 2025-02-04 | 34.040 | 34.040 | 32.910 | 33.510 | 33.510 | 5,609 |
| 2025-02-03 | 33.740 | 34.230 | 33.410 | 34.230 | 34.230 | 7,096 |
| 2025-01-31 | 33.950 | 33.950 | 33.950 | 33.950 | 33.950 | 6,050 |
| 2025-01-30 | 33.610 | 35.000 | 33.600 | 34.860 | 34.860 | 9,422 |
| 2025-01-29 | 33.800 | 34.050 | 33.400 | 33.400 | 33.400 | 6,095 |
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.