Azzas 2154 S.A. (BVMF:AZZA3)
Brazil
· Delayed Price · Currency is BRL 25.67
-2.84 (-9.96%)
At close: Dec 5, 2025
Azzas 2154 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.10 | 27.44 | 26.21 | 26.76 | - | -6.14% | 14,830,800 |
| Dec 4, 2025 | 28.69 | 29.15 | 28.40 | 28.51 | 28.51 | 0.07% | 2,386,600 |
| Dec 3, 2025 | 28.85 | 29.01 | 28.34 | 28.49 | 28.49 | -1.25% | 1,454,800 |
| Dec 2, 2025 | 28.16 | 28.85 | 28.16 | 28.85 | 28.85 | 2.45% | 1,438,400 |
| Dec 1, 2025 | 29.05 | 29.09 | 27.76 | 28.16 | 28.16 | -2.76% | 1,741,700 |
| Nov 28, 2025 | 28.62 | 28.99 | 28.02 | 28.96 | 28.96 | 1.51% | 1,997,700 |
| Nov 27, 2025 | 29.20 | 29.20 | 28.47 | 28.53 | 28.53 | -2.33% | 1,488,000 |
| Nov 26, 2025 | 28.49 | 29.36 | 28.45 | 29.21 | 29.21 | 2.53% | 1,874,400 |
| Nov 25, 2025 | 29.00 | 29.19 | 28.37 | 28.49 | 28.49 | -1.04% | 2,345,200 |
| Nov 24, 2025 | 29.53 | 29.55 | 28.76 | 28.79 | 28.79 | -5.30% | 2,149,900 |
| Nov 21, 2025 | 29.73 | 30.58 | 29.54 | 30.40 | 29.51 | 2.25% | 2,818,400 |
| Nov 19, 2025 | 30.31 | 30.49 | 29.58 | 29.73 | 28.86 | -1.95% | 2,375,600 |
| Nov 18, 2025 | 29.30 | 30.70 | 28.84 | 30.32 | 29.43 | 4.41% | 2,718,900 |
| Nov 17, 2025 | 29.95 | 29.95 | 29.04 | 29.04 | 28.19 | -2.35% | 1,295,000 |
| Nov 14, 2025 | 29.38 | 30.48 | 29.11 | 29.74 | 28.87 | 1.23% | 1,655,300 |
| Nov 13, 2025 | 29.51 | 29.64 | 28.73 | 29.38 | 28.52 | -0.61% | 1,871,900 |
| Nov 12, 2025 | 28.90 | 29.78 | 28.80 | 29.56 | 28.69 | 2.82% | 2,203,000 |
| Nov 11, 2025 | 27.11 | 29.57 | 27.10 | 28.75 | 27.91 | 2.10% | 5,372,500 |
| Nov 10, 2025 | 28.99 | 29.16 | 28.11 | 28.16 | 27.33 | -2.05% | 1,708,500 |
| Nov 7, 2025 | 28.20 | 29.11 | 28.02 | 28.75 | 27.91 | 1.95% | 1,633,700 |
| Nov 6, 2025 | 29.23 | 29.23 | 27.94 | 28.20 | 27.37 | -3.03% | 2,096,300 |
| Nov 5, 2025 | 28.49 | 29.08 | 27.95 | 29.08 | 28.23 | 2.47% | 2,712,100 |
| Nov 4, 2025 | 28.23 | 28.89 | 28.10 | 28.38 | 27.55 | 0.46% | 3,274,700 |
| Nov 3, 2025 | 28.92 | 29.42 | 28.25 | 28.25 | 27.42 | -1.60% | 1,902,500 |
| Oct 31, 2025 | 28.67 | 29.00 | 28.25 | 28.71 | 27.87 | 0.21% | 2,492,400 |
| Oct 30, 2025 | 27.66 | 28.94 | 27.30 | 28.65 | 27.81 | 1.92% | 1,673,800 |
| Oct 29, 2025 | 28.62 | 28.68 | 28.05 | 28.11 | 27.29 | -1.13% | 1,697,600 |
| Oct 28, 2025 | 28.73 | 28.76 | 28.25 | 28.43 | 27.60 | -0.91% | 1,581,100 |
| Oct 27, 2025 | 28.39 | 28.75 | 28.21 | 28.69 | 27.85 | 2.32% | 2,611,200 |
| Oct 24, 2025 | 27.88 | 28.42 | 27.50 | 28.04 | 27.22 | 1.74% | 2,677,000 |
| Oct 23, 2025 | 26.50 | 27.60 | 26.31 | 27.56 | 26.75 | 5.55% | 3,952,300 |
| Oct 22, 2025 | 25.80 | 26.27 | 25.32 | 26.11 | 25.34 | 1.87% | 2,762,100 |
| Oct 21, 2025 | 25.55 | 26.17 | 25.22 | 25.63 | 24.88 | 0.71% | 3,016,200 |
| Oct 20, 2025 | 25.00 | 25.64 | 24.81 | 25.45 | 24.70 | 2.50% | 2,130,300 |
| Oct 17, 2025 | 24.36 | 24.83 | 23.75 | 24.83 | 24.10 | 1.39% | 3,014,500 |
| Oct 16, 2025 | 25.10 | 25.30 | 24.38 | 24.49 | 23.77 | -2.31% | 2,440,900 |
| Oct 15, 2025 | 24.83 | 25.38 | 24.69 | 25.07 | 24.33 | 0.28% | 3,223,800 |
| Oct 14, 2025 | 24.80 | 25.00 | 24.37 | 25.00 | 24.27 | 1.38% | 2,673,900 |
| Oct 13, 2025 | 25.23 | 25.27 | 24.66 | 24.66 | 23.94 | -0.76% | 1,629,500 |
| Oct 10, 2025 | 25.20 | 25.74 | 24.63 | 24.85 | 24.12 | -1.04% | 2,351,700 |
| Oct 9, 2025 | 25.50 | 25.51 | 24.94 | 25.11 | 24.37 | -0.55% | 1,937,100 |
| Oct 8, 2025 | 25.05 | 25.69 | 24.82 | 25.25 | 24.51 | 0.88% | 3,727,900 |
| Oct 7, 2025 | 26.31 | 26.37 | 24.58 | 25.03 | 24.30 | -5.69% | 7,660,400 |
| Oct 6, 2025 | 27.31 | 27.32 | 26.25 | 26.54 | 25.76 | -2.75% | 3,177,600 |
| Oct 3, 2025 | 28.03 | 28.06 | 27.08 | 27.29 | 26.49 | -2.64% | 4,935,100 |
| Oct 2, 2025 | 29.60 | 29.65 | 27.90 | 28.03 | 27.21 | -5.14% | 3,941,200 |
| Oct 1, 2025 | 30.31 | 30.51 | 29.31 | 29.55 | 28.68 | -1.99% | 2,248,800 |
| Sep 30, 2025 | 31.37 | 31.53 | 30.05 | 30.15 | 29.27 | -2.90% | 2,144,600 |
| Sep 29, 2025 | 31.10 | 31.74 | 30.91 | 31.05 | 30.14 | 1.07% | 1,409,700 |
| Sep 26, 2025 | 31.10 | 31.22 | 30.44 | 30.72 | 29.82 | -0.61% | 1,350,900 |
| Sep 25, 2025 | 31.50 | 31.50 | 30.82 | 30.91 | 30.00 | -2.06% | 1,417,500 |
| Sep 24, 2025 | 32.12 | 32.34 | 31.36 | 31.56 | 30.63 | -1.16% | 1,527,900 |
| Sep 23, 2025 | 31.68 | 32.26 | 31.41 | 31.93 | 30.99 | 1.37% | 1,468,000 |
| Sep 22, 2025 | 32.14 | 32.14 | 30.83 | 31.50 | 30.58 | -2.17% | 2,028,500 |
| Sep 19, 2025 | 32.87 | 32.87 | 32.04 | 32.20 | 31.26 | -1.38% | 2,085,400 |
| Sep 18, 2025 | 33.79 | 33.97 | 32.65 | 32.65 | 31.69 | -3.37% | 1,664,300 |
| Sep 17, 2025 | 33.27 | 34.25 | 32.99 | 33.79 | 32.80 | 1.14% | 1,725,500 |
| Sep 16, 2025 | 33.52 | 34.00 | 33.15 | 33.41 | 32.43 | -0.12% | 1,671,900 |
| Sep 15, 2025 | 32.64 | 33.63 | 32.56 | 33.45 | 32.47 | 2.70% | 1,538,300 |
| Sep 12, 2025 | 32.46 | 32.94 | 32.12 | 32.57 | 31.61 | -1.15% | 1,007,800 |
| Sep 11, 2025 | 32.02 | 33.04 | 31.94 | 32.95 | 31.98 | 3.55% | 2,327,100 |
| Sep 10, 2025 | 31.47 | 31.88 | 31.25 | 31.82 | 30.89 | 1.21% | 1,441,300 |
| Sep 9, 2025 | 32.49 | 32.50 | 31.44 | 31.44 | 30.52 | -2.45% | 2,017,100 |
| Sep 8, 2025 | 32.94 | 32.98 | 31.77 | 32.23 | 31.28 | -1.95% | 2,712,200 |
| Sep 5, 2025 | 33.80 | 34.43 | 32.48 | 32.87 | 31.91 | -1.08% | 3,998,100 |
| Sep 4, 2025 | 33.15 | 33.56 | 32.75 | 33.23 | 32.26 | -1.10% | 2,392,600 |
| Sep 3, 2025 | 33.81 | 34.12 | 33.24 | 33.60 | 32.61 | -0.56% | 1,263,400 |
| Sep 2, 2025 | 34.66 | 34.66 | 33.58 | 33.79 | 32.80 | -2.73% | 1,711,500 |
| Sep 1, 2025 | 34.80 | 35.18 | 34.55 | 34.74 | 33.72 | 0.09% | 828,500 |
| Aug 29, 2025 | 34.92 | 35.21 | 34.55 | 34.71 | 33.69 | -0.77% | 961,500 |
| Aug 28, 2025 | 34.62 | 35.93 | 34.40 | 34.98 | 33.95 | 1.33% | 1,766,000 |
| Aug 27, 2025 | 33.87 | 34.64 | 33.84 | 34.52 | 33.51 | 2.13% | 1,041,800 |
| Aug 26, 2025 | 33.44 | 34.00 | 32.85 | 33.80 | 32.81 | 1.05% | 1,577,500 |
| Aug 25, 2025 | 32.96 | 33.91 | 32.96 | 33.45 | 32.47 | 1.06% | 1,631,300 |
| Aug 22, 2025 | 31.63 | 33.10 | 31.30 | 33.10 | 32.13 | 5.78% | 1,914,400 |
| Aug 21, 2025 | 31.30 | 31.81 | 30.87 | 31.29 | 30.37 | -0.13% | 1,428,500 |
| Aug 20, 2025 | 32.36 | 32.41 | 30.93 | 31.33 | 30.41 | -3.42% | 2,924,200 |
| Aug 19, 2025 | 33.80 | 33.80 | 32.44 | 32.44 | 31.49 | -4.59% | 1,617,500 |
| Aug 18, 2025 | 32.90 | 34.12 | 32.72 | 34.00 | 33.00 | 3.34% | 1,860,400 |
| Aug 15, 2025 | 32.22 | 32.90 | 31.84 | 32.90 | 31.94 | 2.52% | 1,797,300 |
| Aug 14, 2025 | 32.80 | 33.00 | 31.90 | 32.09 | 31.15 | -2.82% | 3,060,400 |
| Aug 13, 2025 | 34.19 | 34.24 | 32.30 | 33.02 | 32.05 | -3.84% | 3,491,700 |
| Aug 12, 2025 | 33.65 | 34.62 | 33.45 | 34.34 | 33.33 | 2.97% | 2,985,200 |
| Aug 11, 2025 | 35.20 | 35.20 | 32.89 | 33.35 | 32.37 | -5.79% | 4,984,100 |
| Aug 8, 2025 | 37.42 | 37.71 | 34.82 | 35.40 | 34.36 | -7.04% | 8,053,000 |
| Aug 7, 2025 | 37.50 | 38.49 | 36.75 | 38.08 | 36.96 | 2.84% | 2,507,000 |
| Aug 6, 2025 | 35.91 | 37.06 | 35.50 | 37.03 | 35.94 | 3.99% | 1,405,200 |
| Aug 5, 2025 | 35.16 | 35.66 | 34.45 | 35.61 | 34.57 | 1.02% | 1,136,800 |
| Aug 4, 2025 | 35.83 | 35.91 | 34.78 | 35.25 | 34.22 | -0.03% | 1,233,900 |
| Aug 1, 2025 | 36.38 | 36.85 | 34.81 | 35.26 | 34.23 | -1.18% | 1,875,500 |
| Jul 31, 2025 | 36.40 | 36.59 | 35.29 | 35.68 | 34.63 | -2.83% | 1,186,700 |
| Jul 30, 2025 | 35.41 | 37.25 | 35.28 | 36.72 | 35.64 | 3.00% | 785,600 |
| Jul 29, 2025 | 35.16 | 35.94 | 35.00 | 35.65 | 34.60 | 1.39% | 578,900 |
| Jul 28, 2025 | 36.56 | 36.85 | 34.92 | 35.16 | 34.13 | -3.33% | 682,100 |
| Jul 25, 2025 | 36.60 | 36.70 | 36.02 | 36.37 | 35.30 | -0.38% | 602,100 |
| Jul 24, 2025 | 36.83 | 36.98 | 36.30 | 36.51 | 35.44 | -1.64% | 901,900 |
| Jul 23, 2025 | 36.01 | 37.67 | 35.79 | 37.12 | 36.03 | 3.14% | 1,490,700 |
| Jul 22, 2025 | 35.40 | 36.48 | 35.40 | 35.99 | 34.93 | 1.29% | 1,026,800 |
| Jul 21, 2025 | 35.61 | 36.34 | 35.25 | 35.53 | 34.49 | -0.45% | 852,200 |
| Jul 18, 2025 | 35.55 | 36.19 | 35.24 | 35.69 | 34.64 | -1.92% | 2,564,600 |