AZZA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 32.870 | 33.820 | 32.770 | 33.480 | 33.480 | 8,017 |
| 2025-01-27 | 31.790 | 33.300 | 31.510 | 32.860 | 32.860 | 9,043 |
| 2025-01-24 | 31.670 | 31.670 | 31.670 | 31.670 | 31.670 | 6,377 |
| 2025-01-23 | 32.000 | 32.970 | 31.400 | 32.200 | 32.200 | 6,913 |
| 2025-01-22 | 31.450 | 32.650 | 30.770 | 31.850 | 31.850 | 10,673 |
| 2025-01-21 | 31.360 | 31.750 | 30.900 | 31.750 | 31.750 | 6,209 |
| 2025-01-20 | 30.290 | 31.410 | 30.040 | 31.410 | 31.410 | 6,899 |
| 2025-01-17 | 30.620 | 30.620 | 30.620 | 30.620 | 30.620 | 6,081 |
| 2025-01-16 | 31.550 | 31.550 | 30.300 | 30.410 | 30.410 | 6,456 |
| 2025-01-15 | 30.520 | 31.700 | 30.520 | 31.700 | 31.700 | 9,204 |
| 2025-01-14 | 29.800 | 30.400 | 29.410 | 30.160 | 30.160 | 8,268 |
| 2025-01-13 | 30.110 | 30.110 | 28.970 | 29.550 | 29.550 | 7,886 |
| 2025-01-10 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 7,359 |
| 2025-01-09 | 30.650 | 31.190 | 30.290 | 30.290 | 30.290 | 7,565 |
| 2025-01-08 | 31.150 | 31.150 | 30.140 | 30.770 | 30.770 | 6,919 |
| 2025-01-07 | 30.600 | 31.620 | 30.550 | 31.290 | 31.290 | 13,187 |
| 2025-01-06 | 29.250 | 30.450 | 29.150 | 30.200 | 30.200 | 11,828 |
| 2025-01-03 | 29.050 | 29.050 | 29.050 | 29.050 | 29.050 | 11,331 |
| 2025-01-02 | 30.000 | 30.100 | 28.240 | 28.780 | 28.780 | 14,055 |
| 2024-12-30 | 29.660 | 29.660 | 29.660 | 29.660 | 29.660 | 7,774 |
| 2024-12-27 | 29.390 | 29.390 | 29.390 | 29.390 | 29.390 | 8,964 |
| 2024-12-26 | 29.200 | 29.490 | 28.560 | 28.900 | 28.900 | 11,982 |
| 2024-12-23 | 29.200 | 29.200 | 29.200 | 29.200 | 29.200 | 10,700 |
| 2024-12-20 | 30.520 | 30.520 | 30.520 | 30.520 | 30.520 | 14,544 |
| 2024-12-19 | 29.000 | 29.730 | 28.820 | 29.290 | 29.290 | 12,749 |
| 2024-12-18 | 30.890 | 30.910 | 28.720 | 28.730 | 28.730 | 16,415 |
| 2024-12-17 | 30.900 | 31.100 | 29.920 | 30.990 | 30.990 | 11,056 |
| 2024-12-16 | 30.970 | 31.060 | 30.110 | 30.500 | 30.500 | 10,130 |
| 2024-12-13 | 30.810 | 30.810 | 30.810 | 30.810 | 30.810 | 15,734 |
| 2024-12-12 | 33.970 | 33.970 | 31.880 | 31.980 | 31.980 | 13,199 |
| 2024-12-11 | 34.370 | 34.920 | 32.930 | 33.820 | 33.820 | 10,606 |
| 2024-12-10 | 34.020 | 34.020 | 34.020 | 34.020 | 34.020 | 0 |
← NewerPage 8 of 8 · 452 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.