Azzas 2154 SA AZZA3
BMFBOVESPA · Brazil · Consumer Non-Durables
BRL 18.90+1.52 (+8.75%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 19.01 | +9.38% | BRL 17.40 | BRL 19.05 | BRL 17.40 | 5.07M |
| 2026-09-30 | BRL 17.38 | +1.34% | BRL 17.46 | BRL 18.13 | BRL 16.69 | 8.04M |
| 2026-09-29 | BRL 17.15 | +10.50% | BRL 15.52 | BRL 17.19 | BRL 15.40 | 6.52M |
| 2026-09-28 | BRL 15.52 | -5.25% | BRL 16.20 | BRL 16.22 | BRL 15.44 | 3.82M |
| 2026-09-25 | BRL 16.38 | +12.97% | BRL 14.50 | BRL 17.32 | BRL 14.39 | 9.67M |
| 2026-09-24 | BRL 14.50 | -2.68% | BRL 14.93 | BRL 14.94 | BRL 14.41 | 2.99M |
| 2026-09-23 | BRL 14.90 | +0.20% | BRL 14.70 | BRL 15.41 | BRL 14.58 | 2.53M |
| 2026-09-22 | BRL 14.87 | -0.73% | BRL 14.92 | BRL 15.09 | BRL 14.61 | 2.44M |
| 2026-09-21 | BRL 14.98 | +4.76% | BRL 14.45 | BRL 15.07 | BRL 14.31 | 2.96M |
| 2026-09-18 | BRL 14.30 | -3.44% | BRL 14.74 | BRL 14.81 | BRL 14.30 | 5.33M |
| 2026-09-17 | BRL 14.81 | -1.46% | BRL 15.20 | BRL 15.20 | BRL 14.68 | 2.61M |
| 2026-09-16 | BRL 15.03 | -1.76% | BRL 15.34 | BRL 15.38 | BRL 14.96 | 3.68M |
| 2026-09-15 | BRL 15.30 | -2.98% | BRL 15.82 | BRL 15.99 | BRL 15.30 | 2.63M |
| 2026-09-14 | BRL 15.77 | -4.02% | BRL 16.10 | BRL 16.20 | BRL 15.69 | 2.76M |
| 2026-09-11 | BRL 16.43 | -3.35% | BRL 17.01 | BRL 17.32 | BRL 16.35 | 2.14M |
| 2026-09-10 | BRL 17.00 | +2.16% | BRL 16.50 | BRL 17.05 | BRL 16.40 | 2.29M |
| 2026-09-09 | BRL 16.64 | -2.40% | BRL 16.99 | BRL 17.00 | BRL 16.10 | 4.00M |
| 2026-09-08 | BRL 17.05 | -3.62% | BRL 17.87 | BRL 18.28 | BRL 16.75 | 3.81M |
| 2026-09-04 | BRL 17.69 | +3.57% | BRL 16.99 | BRL 17.69 | BRL 16.67 | 3.08M |
| 2026-09-03 | BRL 17.08 | +1.85% | BRL 17.10 | BRL 17.79 | BRL 16.70 | 4.89M |
| 2026-09-02 | BRL 16.77 | +11.28% | BRL 16.67 | BRL 17.21 | BRL 16.35 | 9.14M |
| 2026-09-01 | BRL 15.07 | +1.41% | BRL 14.99 | BRL 15.41 | BRL 14.67 | 1.94M |
| 2026-08-31 | BRL 14.86 | +1.36% | BRL 14.78 | BRL 15.00 | BRL 14.69 | 2.14M |
| 2026-08-28 | BRL 14.66 | -0.88% | BRL 14.87 | BRL 14.94 | BRL 14.32 | 2.55M |
| 2026-08-27 | BRL 14.79 | -0.67% | BRL 14.83 | BRL 15.03 | BRL 14.72 | 1.25M |
| 2026-08-26 | BRL 14.89 | +1.71% | BRL 14.71 | BRL 15.18 | BRL 14.50 | 2.81M |
| 2026-08-25 | BRL 14.64 | +0.69% | BRL 14.54 | BRL 14.89 | BRL 14.52 | 2.60M |
| 2026-08-24 | BRL 14.54 | -3.96% | BRL 15.07 | BRL 15.16 | BRL 14.46 | 3.81M |
| 2026-08-21 | BRL 15.14 | +0.87% | BRL 15.13 | BRL 15.69 | BRL 15.13 | 4.12M |
| 2026-08-20 | BRL 15.01 | -2.41% | BRL 15.19 | BRL 15.36 | BRL 14.83 | 2.30M |
| 2026-08-19 | BRL 15.38 | +0.26% | BRL 15.50 | BRL 15.80 | BRL 15.09 | 2.37M |
| 2026-08-18 | BRL 15.34 | +2.47% | BRL 15.01 | BRL 15.60 | BRL 14.94 | 2.35M |
| 2026-08-17 | BRL 14.97 | +0.67% | BRL 14.89 | BRL 15.20 | BRL 14.61 | 1.63M |
| 2026-08-14 | BRL 14.87 | -2.56% | BRL 15.17 | BRL 15.51 | BRL 14.40 | 3.50M |
| 2026-08-13 | BRL 15.26 | -3.90% | BRL 15.39 | BRL 15.90 | BRL 14.85 | 5.44M |
| 2026-08-12 | BRL 15.88 | -2.70% | BRL 16.34 | BRL 16.42 | BRL 15.67 | 2.46M |
| 2026-08-11 | BRL 16.32 | -4.06% | BRL 16.80 | BRL 16.95 | BRL 16.27 | 1.30M |
| 2026-08-07 | BRL 17.01 | +5.06% | BRL 16.01 | BRL 17.25 | BRL 15.43 | 6.33M |
| 2026-08-06 | BRL 16.19 | +1.44% | BRL 16.00 | BRL 16.29 | BRL 15.84 | 1.40M |
| 2026-08-05 | BRL 15.96 | -0.50% | BRL 16.20 | BRL 16.75 | BRL 15.95 | 2.90M |
| 2026-08-04 | BRL 16.04 | -1.17% | BRL 16.55 | BRL 16.61 | BRL 15.95 | 2.00M |
| 2026-08-03 | BRL 16.23 | -1.16% | BRL 16.59 | BRL 16.80 | BRL 15.86 | 3.83M |
| 2026-07-31 | BRL 16.42 | +3.53% | BRL 15.89 | BRL 16.49 | BRL 15.89 | 1.84M |
| 2026-07-30 | BRL 15.86 | -1.80% | BRL 16.26 | BRL 16.35 | BRL 15.65 | 3.62M |
| 2026-07-29 | BRL 16.15 | -5.83% | BRL 17.22 | BRL 17.23 | BRL 16.12 | 2.91M |
| 2026-07-28 | BRL 17.15 | +0.23% | BRL 17.40 | BRL 17.63 | BRL 17.10 | 1.28M |
| 2026-07-27 | BRL 17.11 | +2.76% | BRL 16.76 | BRL 17.30 | BRL 16.65 | 1.93M |
| 2026-07-24 | BRL 16.65 | -2.35% | BRL 16.98 | BRL 17.17 | BRL 16.65 | 1.52M |
| 2026-07-23 | BRL 17.05 | -4.27% | BRL 17.70 | BRL 17.71 | BRL 17.03 | 2.38M |
| 2026-07-22 | BRL 17.81 | +1.89% | BRL 17.56 | BRL 17.81 | BRL 17.06 | 1.76M |
| 2026-07-21 | BRL 17.48 | -3.80% | BRL 18.17 | BRL 18.27 | BRL 17.30 | 1.74M |
| 2026-07-20 | BRL 18.17 | -2.26% | BRL 18.59 | BRL 18.75 | BRL 18.16 | 908.00K |
| 2026-07-17 | BRL 18.59 | +0.32% | BRL 18.46 | BRL 18.74 | BRL 18.32 | 1.45M |
| 2026-07-16 | BRL 18.53 | -0.70% | BRL 18.50 | BRL 18.84 | BRL 18.30 | 1.19M |
| 2026-07-15 | BRL 18.66 | -1.01% | BRL 18.79 | BRL 18.91 | BRL 18.54 | 1.04M |
| 2026-07-14 | BRL 18.85 | -1.93% | BRL 19.28 | BRL 19.36 | BRL 18.72 | 1.05M |
| 2026-07-13 | BRL 19.22 | +0.63% | BRL 19.10 | BRL 19.39 | BRL 18.81 | 1.60M |
| 2026-07-10 | BRL 19.10 | +3.47% | BRL 19.01 | BRL 19.30 | BRL 18.81 | 1.70M |
| 2026-07-09 | BRL 18.46 | +3.13% | BRL 17.97 | BRL 18.57 | BRL 17.83 | 1.53M |
| 2026-07-08 | BRL 17.90 | -1.00% | BRL 17.99 | BRL 18.24 | BRL 17.70 | 1.50M |
| 2026-07-07 | BRL 18.08 | +3.61% | BRL 17.55 | BRL 18.48 | BRL 17.50 | 3.10M |
| 2026-07-06 | BRL 17.45 | +1.81% | BRL 17.02 | BRL 17.73 | BRL 16.72 | 2.12M |
| 2026-07-03 | BRL 17.14 | -1.15% | BRL 17.60 | BRL 17.76 | BRL 17.10 | 1.07M |
| 2026-07-02 | BRL 17.34 | +1.70% | BRL 17.24 | BRL 17.77 | BRL 17.15 | 1.65M |
| 2026-07-01 | BRL 17.05 | -4.64% | BRL 17.66 | BRL 18.12 | BRL 17.02 | 3.10M |
| 2026-06-30 | BRL 17.88 | -2.72% | BRL 18.30 | BRL 18.30 | BRL 17.63 | 2.57M |
| 2026-06-29 | BRL 18.38 | -3.21% | BRL 18.86 | BRL 19.07 | BRL 18.18 | 1.99M |
| 2026-06-26 | BRL 18.99 | -4.09% | BRL 19.80 | BRL 19.80 | BRL 18.63 | 2.27M |
| 2026-06-25 | BRL 19.80 | +2.54% | BRL 19.41 | BRL 20.10 | BRL 19.34 | 1.64M |
| 2026-06-24 | BRL 19.31 | -3.93% | BRL 19.94 | BRL 20.16 | BRL 19.00 | 3.88M |
| 2026-06-23 | BRL 20.10 | +3.61% | BRL 19.18 | BRL 20.23 | BRL 18.85 | 6.51M |
| 2026-06-22 | BRL 19.40 | +10.48% | BRL 18.11 | BRL 19.76 | BRL 18.11 | 9.91M |
| 2026-06-19 | BRL 17.56 | +8.33% | BRL 16.23 | BRL 18.19 | BRL 16.12 | 4.19M |
| 2026-06-18 | BRL 16.21 | -2.35% | BRL 16.69 | BRL 16.86 | BRL 16.10 | 2.21M |
| 2026-06-17 | BRL 16.60 | -4.87% | BRL 17.49 | BRL 17.71 | BRL 16.60 | 2.28M |
| 2026-06-16 | BRL 17.45 | +0.06% | BRL 17.49 | BRL 17.58 | BRL 17.18 | 1.65M |
| 2026-06-15 | BRL 17.44 | +1.45% | BRL 17.60 | BRL 17.98 | BRL 17.20 | 2.36M |
| 2026-06-12 | BRL 17.19 | -1.83% | BRL 17.21 | BRL 17.80 | BRL 17.11 | 2.03M |
| 2026-06-11 | BRL 17.51 | +3.92% | BRL 16.85 | BRL 17.51 | BRL 16.56 | 4.79M |
| 2026-06-10 | BRL 16.85 | -2.26% | BRL 17.16 | BRL 17.21 | BRL 16.65 | 4.23M |
| 2026-06-09 | BRL 17.24 | +0.82% | BRL 17.27 | BRL 17.49 | BRL 16.92 | 3.77M |
| 2026-06-08 | BRL 17.10 | -0.18% | BRL 17.15 | BRL 17.55 | BRL 16.98 | 1.88M |
| 2026-06-05 | BRL 17.13 | -1.44% | BRL 17.42 | BRL 17.67 | BRL 17.12 | 1.76M |
| 2026-06-03 | BRL 17.38 | -8.48% | BRL 18.64 | BRL 18.64 | BRL 17.24 | 4.25M |
| 2026-06-02 | BRL 18.99 | +1.12% | BRL 18.93 | BRL 19.01 | BRL 18.59 | 2.68M |
| 2026-06-01 | BRL 18.78 | -2.74% | BRL 19.34 | BRL 19.70 | BRL 18.78 | 2.23M |
| 2026-05-29 | BRL 19.31 | -2.72% | BRL 19.85 | BRL 19.85 | BRL 19.08 | 3.15M |
| 2026-05-28 | BRL 19.85 | -3.87% | BRL 20.65 | BRL 20.79 | BRL 19.85 | 1.30M |
| 2026-05-27 | BRL 20.65 | +0.73% | BRL 20.64 | BRL 21.01 | BRL 20.21 | 2.08M |
| 2026-05-26 | BRL 20.50 | -1.87% | BRL 20.79 | BRL 20.88 | BRL 20.10 | 1.71M |