Skip to main content
AstraZeneca PLC (BVMF:A1ZN34)
Brazil flag Brazil · Delayed Price · Currency is BRL
154.75
-2.86 (-1.81%)
Last updated: Apr 28, 2026, 4:39 PM GMT-3

AstraZeneca Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026155.05156.30154.17154.75154.75-1.81%105
Apr 27, 2026157.61157.61157.61157.61157.61-4
Apr 24, 2026160.01160.01156.80157.61157.61-2.59%337
Apr 22, 2026164.00164.00161.46161.80161.80-3.47%328
Apr 20, 2026166.27168.74166.27167.61167.61-1.21%20
Apr 17, 2026167.63170.67167.63169.67169.671.25%7
Apr 16, 2026167.58167.58167.58167.58167.582.07%2
Apr 15, 2026167.97167.97164.18164.18164.18-3.46%10
Apr 14, 2026168.31170.07168.31170.07170.070.84%124
Apr 13, 2026168.50169.07167.49168.65168.65-0.99%40
Apr 10, 2026172.37172.37170.02170.34170.34-1.58%2,006
Apr 9, 2026174.58174.58173.07173.07173.07-0.67%7
Apr 8, 2026175.58175.58173.43174.24174.240.49%17
Apr 7, 2026170.18173.39170.18173.39173.39-0.40%90
Apr 6, 2026175.87175.87173.88174.08174.08-0.17%197
Apr 2, 2026175.00175.00173.23174.37174.370.82%3,964
Apr 1, 2026172.40173.06172.39172.96172.962.36%2,489
Mar 31, 2026170.01170.51168.97168.97168.97-0.02%9
Mar 30, 2026168.47170.68168.47169.00169.005.11%608
Mar 27, 2026160.79160.79160.79160.79160.79-2
Mar 26, 2026161.14162.23160.01160.79160.79-1.57%26
Mar 25, 2026163.67163.67163.35163.35163.352.09%12
Mar 24, 2026161.43163.03160.01160.01160.01-0.88%15
Mar 23, 2026161.29161.86161.29161.43161.43-1.08%40
Mar 20, 2026164.54164.81163.19163.19163.19-0.43%15
Mar 19, 2026163.72164.70163.72163.89163.89-0.61%394
Mar 18, 2026166.10166.42163.72164.89164.89-0.73%19
Mar 17, 2026168.30168.47166.10166.10166.10-1.30%4
Mar 16, 2026167.61168.50167.61168.29168.29-0.08%101
Mar 13, 2026167.96168.43167.81168.43168.430.18%861
Mar 12, 2026167.11168.12166.60168.12168.120.68%606
Mar 11, 2026166.30167.00166.30166.98166.98-0.39%153
Mar 10, 2026168.62168.66167.63167.63167.63-0.59%25
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