Skip to main content
Azzas 2154 S.A. (BVMF:AZZA3)
Brazil flag Brazil · Delayed Price · Currency is BRL
21.50
-0.40 (-1.83%)
Apr 28, 2026, 5:07 PM GMT-3

Azzas 2154 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202622.1922.7421.8421.9021.90-1.13%2,408,700
Apr 24, 202621.9522.9521.7722.1522.151.00%4,587,300
Apr 23, 202621.0921.9320.5221.9321.932.33%6,868,200
Apr 22, 202621.8922.1021.4121.4321.43-2.01%2,577,800
Apr 20, 202622.1022.1221.7421.8721.87-1.13%4,013,600
Apr 17, 202622.6523.0022.1222.1222.12-0.45%5,013,200
Apr 16, 202622.7422.8722.0322.2222.22-2.16%3,432,600
Apr 15, 202622.1122.9621.9322.7122.712.57%3,368,800
Apr 14, 202621.7922.3021.6722.1422.142.83%4,415,300
Apr 13, 202621.0322.5320.3821.5321.533.51%9,323,200
Apr 10, 202623.6023.7020.8020.8020.80-10.88%10,413,900
Apr 9, 202623.2923.5522.6423.3423.341.04%3,076,500
Apr 8, 202624.3224.5323.0923.1023.10-0.22%5,290,500
Apr 7, 202623.9624.1422.9623.1523.15-3.54%4,093,600
Apr 6, 202625.2525.3523.8024.0024.00-4.61%5,644,000
Apr 2, 202624.8625.7424.5225.1625.16-1.14%1,506,900
Apr 1, 202625.7525.8824.9925.4525.45-0.97%2,945,600
Mar 31, 202625.3925.8824.6925.7025.703.09%3,268,200
Mar 30, 202624.7025.0624.2424.9324.932.30%2,237,600
Mar 27, 202624.9825.2324.0224.3724.37-2.95%3,902,200
Mar 26, 202626.0326.0324.5125.1125.11-4.38%6,423,600
Mar 25, 202627.1527.4826.1626.2626.26-2.01%3,027,000
Mar 24, 202627.2927.3626.3726.8026.80-2.83%1,913,600
Mar 23, 202627.2428.0427.1827.5827.583.61%3,022,400
Mar 20, 202627.0927.3026.2726.6226.62-3.20%5,009,700
Mar 19, 202626.6227.5426.0127.5027.501.44%3,002,600
Mar 18, 202627.6128.0627.0127.1127.11-3.18%2,806,400
Mar 17, 202628.2128.2127.2028.0028.00-0.14%2,448,300
Mar 16, 202627.8728.8627.8728.0428.041.89%4,140,600
Mar 13, 202627.7028.7827.3427.5227.520.11%3,528,900
Mar 12, 202627.3128.8626.7027.4927.49-1.58%5,403,000
Mar 11, 202627.3027.9726.9927.9327.931.49%4,199,800
Mar 10, 202626.1727.8826.0327.5227.526.42%7,058,900
Mar 9, 202624.6625.9624.4625.8625.865.38%4,203,500
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