Skip to main content
Azzas 2154 S.A. (BVMF:AZZA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
25.79
+1.25 (5.09%)
Mar 9, 2026, 4:45 PM GMT-3

Azzas 2154 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.6625.2624.4625.13-2.40%2,194,800
Mar 6, 202625.0525.5324.4524.5424.54-2.00%3,437,100
Mar 5, 202625.3826.0125.0425.0425.04-1.84%3,995,900
Mar 4, 202625.4725.7925.1025.5125.511.55%2,692,300
Mar 3, 202625.4425.6724.5325.1225.12-4.99%4,000,000
Mar 2, 202625.8026.9825.1926.4426.441.03%2,993,000
Feb 27, 202626.3226.5025.9226.1726.17-1.32%1,820,000
Feb 26, 202626.2327.2826.2326.5226.521.11%3,134,900
Feb 25, 202626.6627.2526.1326.2326.23-1.09%2,993,700
Feb 24, 202626.1726.6926.0526.5226.521.30%1,859,800
Feb 23, 202625.7726.2625.7226.1826.180.15%1,940,700
Feb 20, 202625.1926.2924.9826.1426.142.83%2,168,800
Feb 19, 202624.7725.4924.7425.4225.422.75%2,933,700
Feb 18, 202624.5825.1324.5524.7424.741.06%1,645,800
Feb 13, 202624.7725.0524.4524.4824.48-2.16%3,262,300
Feb 12, 202625.7425.8824.6525.0225.02-2.80%3,070,000
Feb 11, 202626.0526.7025.6225.7425.74-0.43%3,446,900
Feb 10, 202625.7226.2525.2725.8525.850.66%2,742,500
Feb 9, 202625.0025.7424.8025.6825.683.46%2,949,900
Feb 6, 202624.8025.1024.3024.8224.820.45%1,672,500
Feb 5, 202625.3625.5524.6024.7124.71-2.91%4,184,200
Feb 4, 202626.2026.3625.2125.4525.45-3.63%2,114,300
Feb 3, 202626.5326.7026.0526.4126.410.84%2,457,700
Feb 2, 202626.8426.9925.8626.1926.19-2.06%2,850,100
Jan 30, 202626.9827.3926.3626.7426.74-1.11%2,873,400
Jan 29, 202627.5727.7026.3527.0427.04-1.31%2,373,300
Jan 28, 202626.9427.5526.6727.4027.402.39%2,318,700
Jan 27, 202626.4727.0526.2626.7626.763.92%2,999,300
Jan 26, 202625.6326.0425.0225.7525.751.26%2,361,600
Jan 23, 202624.4525.9424.1425.4325.432.05%3,241,400
Jan 22, 202624.4426.0824.4024.9224.920.69%6,040,800
Jan 21, 202624.3024.9624.1624.7524.753.34%2,160,300
Jan 20, 202623.7124.3923.3523.9523.950.80%2,124,000
Jan 19, 202623.6023.8723.4623.7623.760.72%1,193,800
Jan 16, 202623.8123.9423.0323.5923.59-0.97%2,996,900
Jan 15, 202624.3724.5423.7523.8223.82-1.41%2,600,000
Jan 14, 202623.8624.6123.7324.1624.162.07%3,102,400
Jan 13, 202623.6523.9923.0223.6723.670.04%3,588,600
Jan 12, 202623.7023.8923.3023.6623.66-0.13%2,652,900
Jan 9, 202624.8124.8123.6623.6923.69-4.13%6,337,100
Jan 8, 202625.0925.2124.6224.7124.71-1.16%5,623,600
Jan 7, 202625.1425.2424.6025.0025.00-0.64%5,836,300
Jan 6, 202625.3225.5924.6625.1625.160.40%5,033,400
Jan 5, 202625.4526.1824.7825.0625.06-1.30%3,525,500
Jan 2, 202625.2425.5024.8525.3925.390.91%2,442,600
Dec 30, 202524.8525.5924.8525.1625.161.37%3,684,700
Dec 29, 202524.3824.9524.1024.8224.821.47%1,999,000
Dec 26, 202523.8524.5823.6624.4624.462.69%1,610,300
Dec 23, 202523.6523.9223.4123.8223.821.79%1,627,500
Dec 22, 202523.0623.5222.8623.4023.40-5.65%3,599,800
Dec 19, 202524.5024.9224.3224.8023.221.64%3,233,900
Dec 18, 202524.1524.6223.8924.4022.841.67%3,707,700
Dec 17, 202524.8424.8424.0024.0022.47-0.54%7,476,200
Dec 16, 202524.6524.6724.0324.1322.59-2.54%2,433,200
Dec 15, 202525.5125.8924.7624.7623.18-2.40%2,215,300
Dec 12, 202525.1025.8024.7025.3723.752.05%4,331,000
Dec 11, 202525.0025.3824.7024.8623.27-0.44%1,654,200
Dec 10, 202525.6525.9024.8924.9723.37-2.46%2,434,900
Dec 9, 202525.3625.9524.4725.6023.960.20%2,546,600
Dec 8, 202526.1326.3425.3125.5523.92-0.47%4,049,800
Dec 5, 202527.1027.4425.5025.6724.03-9.96%19,781,500
Dec 4, 202528.6929.1528.4028.5126.690.07%2,386,600
Dec 3, 202528.8529.0128.3428.4926.67-1.25%1,454,800
Dec 2, 202528.1628.8528.1628.8527.012.45%1,438,400
Dec 1, 202529.0529.0927.7628.1626.36-2.76%1,741,700
Nov 28, 202528.6228.9928.0228.9627.111.51%1,997,700
Nov 27, 202529.2029.2028.4728.5326.71-2.33%1,488,000
Nov 26, 202528.4929.3628.4529.2127.342.53%1,874,400
Nov 25, 202529.0029.1928.3728.4926.67-1.04%2,345,200
Nov 24, 202529.5329.5528.7628.7926.95-5.30%2,149,900
Nov 21, 202529.7330.5829.5430.4027.622.25%2,818,400
Nov 19, 202530.3130.4929.5829.7327.01-1.95%2,375,600
Nov 18, 202529.3030.7028.8430.3227.554.41%2,718,900
Nov 17, 202529.9529.9529.0429.0426.39-2.35%1,295,000
Nov 14, 202529.3830.4829.1129.7427.021.23%1,655,300
Nov 13, 202529.5129.6428.7329.3826.70-0.61%1,871,900
Nov 12, 202528.9029.7828.8029.5626.862.82%2,203,000
Nov 11, 202527.1129.5727.1028.7526.122.10%5,372,500
Nov 10, 202528.9929.1628.1128.1625.59-2.05%1,708,500
Nov 7, 202528.2029.1128.0228.7526.121.95%1,633,700
Nov 6, 202529.2329.2327.9428.2025.62-3.03%2,096,300
Nov 5, 202528.4929.0827.9529.0826.422.47%2,712,100
Nov 4, 202528.2328.8928.1028.3825.790.46%3,274,700
Nov 3, 202528.9229.4228.2528.2525.67-1.60%1,902,500
Oct 31, 202528.6729.0028.2528.7126.090.21%2,492,400
Oct 30, 202527.6628.9427.3028.6526.031.92%1,673,800
Oct 29, 202528.6228.6828.0528.1125.54-1.13%1,697,600
Oct 28, 202528.7328.7628.2528.4325.83-0.91%1,581,100
Oct 27, 202528.3928.7528.2128.6926.072.32%2,611,200
Oct 24, 202527.8828.4227.5028.0425.481.74%2,677,000
Oct 23, 202526.5027.6026.3127.5625.045.55%3,952,300
Oct 22, 202525.8026.2725.3226.1123.721.87%2,762,100
Oct 21, 202525.5526.1725.2225.6323.290.71%3,016,200
Oct 20, 202525.0025.6424.8125.4523.132.50%2,130,300
Oct 17, 202524.3624.8323.7524.8322.561.39%3,014,500
Oct 16, 202525.1025.3024.3824.4922.25-2.31%2,440,900
Oct 15, 202524.8325.3824.6925.0722.780.28%3,223,800
Oct 14, 202524.8025.0024.3725.0022.721.38%2,673,900
Oct 13, 202525.2325.2724.6624.6622.41-0.76%1,629,500
Oct 10, 202525.2025.7424.6324.8522.58-1.04%2,351,700