Azzas 2154 SA AZZA3
BMFBOVESPA · Brezilya · Dayanıksız Tüketim Malları
BRL 17,38+0,23 (+%1,34)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-25 | BRL 20,89 | +%0,82 | BRL 20,90 | BRL 21,10 | BRL 20,37 | 1,46M |