AstraZeneca PLC (BVMF:A1ZN34)
Brazil
· Delayed Price · Currency is BRL 79.60
-1.05 (-1.30%)
Last updated: Dec 4, 2025, 2:14 PM GMT-3
AstraZeneca Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 81.46 | 81.46 | 79.30 | 79.68 | 79.68 | -1.20% | 3,066 |
| Dec 3, 2025 | 80.27 | 80.65 | 80.10 | 80.65 | 80.65 | 0.47% | 705 |
| Dec 2, 2025 | 81.13 | 81.13 | 80.20 | 80.27 | 80.27 | -0.51% | 1,095 |
| Dec 1, 2025 | 83.15 | 83.15 | 80.68 | 80.68 | 80.68 | -1.99% | 2,701 |
| Nov 28, 2025 | 82.23 | 82.55 | 82.17 | 82.32 | 82.32 | 0.11% | 230 |
| Nov 27, 2025 | 84.71 | 84.71 | 81.00 | 82.23 | 82.23 | -0.57% | 77 |
| Nov 26, 2025 | 83.30 | 83.64 | 82.70 | 82.70 | 82.70 | -1.35% | 116 |
| Nov 25, 2025 | 83.51 | 83.83 | 83.19 | 83.83 | 83.83 | 1.50% | 572 |
| Nov 24, 2025 | 81.60 | 82.59 | 81.52 | 82.59 | 82.59 | 0.11% | 4,276 |
| Nov 21, 2025 | 80.08 | 82.50 | 80.08 | 82.50 | 82.50 | 3.96% | 6,163 |
| Nov 19, 2025 | 79.15 | 80.00 | 79.15 | 79.36 | 79.36 | 0.27% | 3,717 |
| Nov 18, 2025 | 77.77 | 79.36 | 77.77 | 79.15 | 79.15 | -0.26% | 1,189 |
| Nov 17, 2025 | 79.87 | 79.87 | 78.96 | 79.36 | 79.36 | 1.25% | 4,723 |
| Nov 14, 2025 | 78.33 | 78.38 | 78.33 | 78.38 | 78.38 | 0.10% | 5,450 |
| Nov 13, 2025 | 77.20 | 78.80 | 77.20 | 78.30 | 78.30 | 1.10% | 130 |
| Nov 12, 2025 | 77.50 | 78.40 | 76.89 | 77.45 | 77.45 | -0.88% | 9,746 |
| Nov 11, 2025 | 75.08 | 78.24 | 75.08 | 78.14 | 78.14 | 10.06% | 2,165 |
| Nov 10, 2025 | 76.10 | 76.87 | 71.00 | 71.00 | 71.00 | -5.65% | 147 |
| Nov 7, 2025 | 75.80 | 75.80 | 75.25 | 75.25 | 75.25 | 1.17% | 3,167 |
| Nov 6, 2025 | 74.91 | 75.24 | 74.38 | 74.38 | 74.38 | 2.28% | 8,221 |
| Nov 5, 2025 | 72.80 | 73.00 | 72.72 | 72.72 | 72.72 | -0.87% | 1,310 |
| Nov 4, 2025 | 72.03 | 73.50 | 72.03 | 73.36 | 73.36 | 0.30% | 5,512 |
| Nov 3, 2025 | 74.09 | 74.09 | 72.45 | 73.14 | 73.14 | -1.28% | 770 |
| Oct 31, 2025 | 73.22 | 74.09 | 73.22 | 74.09 | 74.09 | 0.22% | 111 |
| Oct 30, 2025 | 73.01 | 74.02 | 73.01 | 73.93 | 73.93 | 1.26% | 63 |
| Oct 29, 2025 | 73.56 | 73.92 | 72.94 | 73.01 | 73.01 | -1.32% | 49 |
| Oct 28, 2025 | 74.00 | 74.00 | 73.99 | 73.99 | 73.99 | -1.66% | 10 |
| Oct 27, 2025 | 74.70 | 75.24 | 74.41 | 75.24 | 75.24 | 0.17% | 33 |
| Oct 24, 2025 | 75.25 | 75.25 | 74.50 | 75.11 | 75.11 | 0.72% | 60 |
| Oct 23, 2025 | 75.00 | 75.00 | 74.57 | 74.57 | 74.57 | -1.36% | 2,273 |
| Oct 22, 2025 | 75.10 | 75.60 | 75.10 | 75.60 | 75.60 | 1.38% | 66 |
| Oct 21, 2025 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | -0.90% | 48 |
| Oct 20, 2025 | 74.71 | 75.28 | 74.71 | 75.25 | 75.25 | -1.30% | 405 |
| Oct 17, 2025 | 75.51 | 76.24 | 75.51 | 76.24 | 76.24 | -1.06% | 15 |
| Oct 15, 2025 | 76.35 | 77.35 | 75.94 | 77.06 | 77.06 | -0.09% | 180 |
| Oct 14, 2025 | 76.60 | 77.67 | 76.60 | 77.13 | 77.13 | 0.52% | 202 |
| Oct 13, 2025 | 76.95 | 76.97 | 76.73 | 76.73 | 76.73 | -0.29% | 45 |
| Oct 10, 2025 | 76.80 | 77.89 | 76.80 | 76.95 | 76.95 | 1.02% | 1,160 |
| Oct 9, 2025 | 76.32 | 77.08 | 76.17 | 76.17 | 76.17 | 0.41% | 6,749 |
| Oct 8, 2025 | 76.60 | 77.03 | 75.86 | 75.86 | 75.86 | -0.97% | 637 |
| Oct 7, 2025 | 74.12 | 76.72 | 74.12 | 76.60 | 76.60 | 1.27% | 6,538 |
| Oct 6, 2025 | 76.72 | 76.72 | 75.64 | 75.64 | 75.64 | -0.42% | 1,651 |
| Oct 3, 2025 | 74.60 | 76.09 | 74.60 | 75.96 | 75.96 | 2.26% | 2,338 |
| Oct 2, 2025 | 74.14 | 74.75 | 73.85 | 74.28 | 74.28 | -0.51% | 431 |
| Oct 1, 2025 | 71.46 | 75.00 | 71.46 | 74.66 | 74.66 | 9.38% | 3,211 |
| Sep 30, 2025 | 66.50 | 68.26 | 66.50 | 68.26 | 68.26 | 4.52% | 609 |
| Sep 29, 2025 | 65.01 | 66.15 | 65.01 | 65.31 | 65.31 | -0.64% | 1,639 |
| Sep 26, 2025 | 65.68 | 65.73 | 65.52 | 65.73 | 65.73 | 0.21% | 4,320 |
| Sep 25, 2025 | 66.35 | 66.35 | 65.52 | 65.59 | 65.59 | -1.78% | 56 |
| Sep 24, 2025 | 66.43 | 66.78 | 66.43 | 66.78 | 66.78 | -0.49% | 56 |
| Sep 23, 2025 | 67.48 | 67.48 | 67.00 | 67.11 | 67.11 | -2.34% | 759 |
| Sep 22, 2025 | 68.18 | 69.02 | 68.04 | 68.72 | 68.72 | 1.10% | 1,984 |
| Sep 19, 2025 | 68.67 | 68.67 | 67.70 | 67.97 | 67.97 | -0.50% | 95 |
| Sep 18, 2025 | 67.61 | 68.31 | 67.61 | 68.31 | 68.31 | -0.12% | 161 |
| Sep 17, 2025 | 68.81 | 69.00 | 68.39 | 68.39 | 68.39 | -0.47% | 223 |
| Sep 16, 2025 | 69.09 | 69.09 | 68.50 | 68.71 | 68.71 | -0.84% | 24 |
| Sep 15, 2025 | 69.98 | 69.98 | 68.56 | 69.29 | 69.29 | -2.55% | 993 |
| Sep 12, 2025 | 72.32 | 72.32 | 70.77 | 71.10 | 71.10 | -1.86% | 2,168 |
| Sep 11, 2025 | 72.23 | 73.08 | 72.23 | 72.45 | 72.45 | -0.19% | 53 |
| Sep 10, 2025 | 72.52 | 72.94 | 72.52 | 72.59 | 72.59 | -1.33% | 19 |
| Sep 9, 2025 | 71.95 | 73.57 | 71.95 | 73.57 | 73.57 | 0.38% | 182 |
| Sep 8, 2025 | 73.22 | 73.64 | 73.22 | 73.29 | 73.29 | -0.10% | 10 |
| Sep 5, 2025 | 73.99 | 73.99 | 73.36 | 73.36 | 73.36 | -0.76% | 30 |
| Sep 4, 2025 | 74.77 | 74.77 | 73.92 | 73.92 | 73.92 | -0.87% | 3,109 |
| Sep 3, 2025 | 73.80 | 74.57 | 73.78 | 74.57 | 74.57 | 2.23% | 1,193 |
| Sep 2, 2025 | 72.02 | 72.94 | 72.02 | 72.94 | 72.94 | 1.31% | 70 |
| Sep 1, 2025 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | -1.49% | 34 |
| Aug 29, 2025 | 72.12 | 73.09 | 72.12 | 73.09 | 73.09 | 1.08% | 4,135 |
| Aug 28, 2025 | 71.94 | 72.31 | 71.75 | 72.31 | 72.31 | 0.12% | 1,514 |
| Aug 27, 2025 | 70.66 | 72.75 | 70.66 | 72.22 | 72.22 | 0.15% | 1,163 |
| Aug 26, 2025 | 72.52 | 72.90 | 72.11 | 72.11 | 72.11 | 0.35% | 1,410 |
| Aug 25, 2025 | 71.84 | 73.58 | 71.84 | 71.86 | 71.86 | -1.98% | 1,341 |
| Aug 22, 2025 | 74.00 | 74.00 | 72.90 | 73.31 | 73.31 | -0.26% | 988 |
| Aug 21, 2025 | 73.75 | 74.00 | 73.50 | 73.50 | 73.50 | 0.18% | 874 |
| Aug 20, 2025 | 72.02 | 73.85 | 72.02 | 73.37 | 73.37 | 1.17% | 1,363 |
| Aug 19, 2025 | 72.02 | 72.66 | 72.02 | 72.52 | 72.52 | 1.17% | 97 |
| Aug 18, 2025 | 71.59 | 71.89 | 71.54 | 71.68 | 71.68 | 1.19% | 267 |
| Aug 15, 2025 | 70.28 | 71.13 | 70.28 | 70.84 | 70.84 | 0.58% | 3,726 |
| Aug 14, 2025 | 70.39 | 70.43 | 70.21 | 70.43 | 70.43 | 0.61% | 49 |
| Aug 13, 2025 | 67.94 | 70.00 | 67.94 | 70.00 | 70.00 | 3.63% | 1,806 |
| Aug 12, 2025 | 65.58 | 67.55 | 65.58 | 67.55 | 67.55 | 0.94% | 649 |
| Aug 11, 2025 | 66.93 | 67.06 | 66.74 | 66.92 | 66.92 | -0.01% | 972 |
| Aug 8, 2025 | 66.52 | 66.94 | 66.14 | 66.93 | 66.93 | -0.03% | 1,400 |
| Aug 7, 2025 | 66.85 | 66.95 | 66.85 | 66.95 | 66.95 | -0.52% | 35 |
| Aug 6, 2025 | 68.00 | 71.57 | 67.30 | 67.30 | 66.86 | -1.71% | 1,349 |
| Aug 5, 2025 | 68.54 | 68.60 | 68.15 | 68.47 | 68.02 | 0.01% | 412 |
| Aug 4, 2025 | 67.17 | 68.53 | 67.16 | 68.46 | 68.01 | 2.95% | 2,508 |
| Aug 1, 2025 | 68.05 | 68.46 | 66.50 | 66.50 | 66.06 | -2.29% | 5,786 |
| Jul 31, 2025 | 70.21 | 70.21 | 68.06 | 68.06 | 67.61 | -3.90% | 776 |
| Jul 30, 2025 | 70.03 | 71.50 | 70.03 | 70.82 | 70.36 | 3.39% | 214 |
| Jul 29, 2025 | 68.23 | 69.30 | 68.05 | 68.50 | 68.05 | 1.93% | 549 |
| Jul 28, 2025 | 68.00 | 68.00 | 66.78 | 67.20 | 66.76 | -0.41% | 443 |
| Jul 25, 2025 | 67.06 | 67.48 | 66.99 | 67.48 | 67.04 | -0.21% | 26 |
| Jul 24, 2025 | 68.25 | 68.26 | 67.62 | 67.62 | 67.18 | 0.94% | 1,021 |
| Jul 23, 2025 | 67.41 | 67.55 | 66.99 | 66.99 | 66.55 | 2.71% | 880 |
| Jul 22, 2025 | 65.00 | 65.34 | 65.00 | 65.22 | 64.79 | 2.23% | 1,500 |
| Jul 21, 2025 | 64.02 | 64.02 | 63.80 | 63.80 | 63.38 | -0.25% | 253 |
| Jul 18, 2025 | 64.22 | 64.23 | 63.96 | 63.96 | 63.54 | 0.27% | 167 |
| Jul 17, 2025 | 65.06 | 65.06 | 63.59 | 63.79 | 63.37 | -2.34% | 13,386 |
| Jul 16, 2025 | 65.76 | 65.76 | 65.00 | 65.32 | 64.89 | 0.34% | 1,127 |