Skip to main content
AstraZeneca PLC (BVMF:A1ZN34)
Brazil flag Brazil · Delayed Price · Currency is BRL
168.62
-2.22 (-1.30%)
At close: Mar 9, 2026

AstraZeneca Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026170.84170.84167.63168.62168.62-1.30%1,270
Mar 6, 2026170.84170.84170.84170.84170.84-1.95%1
Mar 5, 2026173.15174.23173.15174.23174.23-1.13%5
Mar 4, 2026175.88176.76174.76176.23176.23-0.30%137
Mar 3, 2026175.91176.76175.15176.76176.760.48%877
Mar 2, 2026178.55178.55175.86175.91175.91-1.48%1,833
Feb 27, 2026174.30179.99174.30178.55178.552.44%141
Feb 26, 2026175.87175.87174.30174.30174.30-0.89%202
Feb 25, 2026177.66177.66175.87175.87175.87-1.11%28
Feb 24, 2026179.08179.64177.85177.85177.850.91%32
Feb 23, 2026178.08178.08176.24176.24176.24-0.04%49
Feb 20, 2026178.91178.91175.95176.31176.31-2.99%113
Feb 19, 2026183.73183.73179.68181.75181.75-0.09%84
Feb 18, 2026186.50190.40181.91181.91180.091.33%7
Feb 13, 2026179.10180.01178.03179.53177.741.05%176
Feb 12, 2026175.85178.20173.34177.66175.881.50%453
Feb 11, 2026169.91175.04169.91175.04173.294.49%273
Feb 10, 2026164.63168.63163.85167.52165.852.72%52
Feb 9, 2026166.14166.29163.09163.09161.46-1.18%3,732
Feb 6, 2026167.40168.79164.79165.04163.390.24%4,337
Feb 5, 2026165.60165.60164.65164.65163.000.04%169
Feb 4, 2026163.04166.08163.04164.58162.943.51%187
Feb 3, 2026160.71160.71159.00159.00157.41-4.23%4
Feb 2, 2026165.98167.00160.00166.02164.360.02%103
Jan 30, 2026169.90169.90153.00165.98164.327.01%153
Jan 29, 2026161.70161.82155.10155.10153.55-4.58%1,325
Jan 28, 2026172.00172.00162.28162.54160.92-4.39%965
Jan 27, 2026171.00176.00163.80170.00168.300.29%41
Jan 26, 2026163.86169.50161.80169.50167.813.44%55
Jan 23, 2026162.30163.86161.08163.86162.221.60%366
Jan 22, 2026161.44161.58160.98161.28159.671.63%23
Jan 21, 2026161.00161.00158.70158.70157.11-2.13%54
Jan 20, 2026165.00165.00161.44162.16160.54-2.24%2,238
Jan 19, 2026177.60177.60165.00165.88164.22-2.10%1
Jan 16, 2026168.30169.76168.24169.44167.750.15%348
Jan 15, 2026172.40172.40168.10169.18167.49-1.74%63
Jan 14, 2026172.46172.62170.72172.18170.462.44%300
Jan 13, 2026168.80168.80168.08168.08166.400.06%40
Jan 12, 2026170.88171.34167.20167.98166.30-0.93%174
Jan 9, 2026169.28169.56169.28169.56167.870.45%8
Jan 8, 2026170.82171.70168.80168.80167.11-1.08%39
Jan 7, 2026169.20173.34168.86170.64168.930.38%166
Jan 6, 2026167.36170.00167.36170.00168.303.18%54
Jan 5, 2026164.66165.38162.40164.76163.11-1.46%189
Jan 2, 2026168.66168.66165.00167.20165.53-0.87%2,862
Dec 30, 2025169.60169.60168.66168.66166.97-2.24%21
Dec 29, 2025172.96172.96171.92172.52170.80-0.47%13
Dec 26, 2025169.88173.34169.88173.34171.612.04%2,377
Dec 23, 2025172.00172.00169.88169.88168.18-0.31%172
Dec 22, 2025169.42170.40169.40170.40168.700.67%288
Dec 19, 2025167.36169.40167.36169.26167.571.14%2
Dec 18, 2025165.44167.52165.44167.36165.691.06%1,856
Dec 17, 2025165.76165.76165.60165.60163.94-0.20%831
Dec 16, 2025164.48165.94164.48165.94164.282.28%3,130
Dec 15, 2025162.50162.50162.24162.24160.620.50%826
Dec 12, 2025160.96161.44160.50161.44159.83-0.79%39
Dec 11, 2025164.80165.12162.72162.72161.09-1.64%628
Dec 10, 2025166.58166.58165.44165.44163.791.19%706
Dec 9, 2025165.44165.44162.90163.50161.87-0.68%40
Dec 8, 2025162.88164.62162.40164.62162.970.97%2,133
Dec 5, 2025162.56163.04162.56163.04161.412.31%277
Dec 4, 2025162.92162.92158.60159.36157.77-1.20%1,533
Dec 3, 2025160.54161.30160.20161.30159.690.47%352
Dec 2, 2025162.26162.26160.40160.54158.94-0.51%547
Dec 1, 2025166.30166.30161.36161.36159.75-1.99%1,350
Nov 28, 2025164.46165.10164.34164.64162.990.11%115
Nov 27, 2025169.42169.42162.00164.46162.82-0.57%38
Nov 26, 2025166.60167.28165.40165.40163.75-1.35%58
Nov 25, 2025167.02167.66166.38167.66165.981.50%286
Nov 24, 2025163.20165.18163.04165.18163.530.11%2,138
Nov 21, 2025160.16165.00160.16165.00163.353.96%3,081
Nov 19, 2025158.30160.00158.30158.72157.130.27%1,858
Nov 18, 2025155.54158.72155.54158.30156.72-0.26%594
Nov 17, 2025159.74159.74157.92158.72157.131.25%2,361
Nov 14, 2025156.66156.76156.66156.76155.190.10%2,725
Nov 13, 2025154.40157.60154.40156.60155.031.10%65
Nov 12, 2025155.00156.80153.78154.90153.35-0.88%4,873
Nov 11, 2025150.16156.48150.16156.28154.7210.06%1,082
Nov 10, 2025152.20153.74142.00142.00140.58-5.65%73
Nov 7, 2025151.60151.60150.50150.50149.001.17%1,583
Nov 6, 2025149.82150.48148.76148.76147.272.28%4,110
Nov 5, 2025145.60146.00145.44145.44143.99-0.87%655
Nov 4, 2025144.06147.00144.06146.72145.250.30%2,756
Nov 3, 2025148.18148.18144.90146.28144.82-1.28%385
Oct 31, 2025146.44148.18146.44148.18146.700.22%55
Oct 30, 2025146.02148.04146.02147.86146.381.26%31
Oct 29, 2025147.12147.84145.88146.02144.56-1.32%24
Oct 28, 2025148.00148.00147.98147.98146.50-1.66%5
Oct 27, 2025149.40150.48148.82150.48148.980.17%16
Oct 24, 2025150.50150.50149.00150.22148.720.72%30
Oct 23, 2025150.00150.00149.14149.14147.65-1.36%1,136
Oct 22, 2025150.20151.20150.20151.20149.691.38%33
Oct 21, 2025149.14149.14149.14149.14147.65-0.90%24
Oct 20, 2025149.42150.56149.42150.50149.00-1.30%202
Oct 17, 2025151.02152.48151.02152.48150.96-1.06%7
Oct 15, 2025152.70154.70151.88154.12152.58-0.09%90
Oct 14, 2025153.20155.34153.20154.26152.720.52%101
Oct 13, 2025153.90153.94153.46153.46151.93-0.29%22
Oct 10, 2025153.60155.78153.60153.90152.361.02%580
Oct 9, 2025152.64154.16152.34152.34150.820.41%3,374