São Paulo - Delayed Quote BRL

AstraZeneca PLC (A1ZN34.SA)

Compare
66.89
-2.82
(-4.05%)
As of 2:36:10 PM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202569.7169.7166.8966.8966.89127
Apr 3, 202571.3671.3669.7169.7169.718,737
Apr 2, 202568.6771.5668.2771.5671.561,156
Apr 1, 202569.9169.9168.6768.8868.88216
Mar 31, 202569.6969.9169.0469.9169.91242
Mar 28, 202570.1371.3370.1370.6970.693,413
Mar 27, 202569.8170.1269.7269.9069.90294
Mar 26, 202569.1669.6269.1669.3469.341,707
Mar 25, 202570.7071.1169.1269.2669.263,262
Mar 24, 202571.3171.3170.6570.6970.694,062
Mar 21, 202572.1772.3371.3171.3171.311,123
Mar 20, 202571.9272.1771.9272.1772.1729
Mar 19, 202574.0574.0571.7172.1772.171,309
Mar 18, 202573.0873.1672.5973.1673.16195
Mar 17, 202574.6874.6873.0973.5173.51208
Mar 14, 202573.9974.2773.5573.9473.942,900
Mar 13, 202574.2874.9773.5773.5773.57707
Mar 12, 202571.5473.4371.5373.0073.00153
Mar 11, 202573.7173.7171.7971.7971.791,277
Mar 10, 202573.7874.4673.7873.9573.95351
Mar 7, 202574.5275.1674.5074.6174.613,816
Mar 6, 202574.5674.7373.9274.5674.56539
Mar 5, 202575.5275.8074.6074.6074.60483
Feb 28, 202573.5174.5673.5174.5674.5668
Feb 27, 202573.3474.0273.3273.5173.51741
Feb 26, 202573.5073.7072.6372.8572.85162
Feb 25, 202573.0273.6271.9572.3672.36851
Feb 24, 202571.3171.8171.1571.8171.8184
Feb 21, 202570.5770.9570.1370.5970.59207
Feb 20, 2025 1.01 Dividend
Feb 20, 202568.7370.0468.7370.0470.0446
Feb 19, 202571.5471.5469.6569.6568.64156
Feb 18, 202570.8871.3270.4771.1970.161,047
Feb 17, 202569.5570.3469.5570.3469.32660
Feb 14, 202571.4371.4369.5969.5968.58234
Feb 13, 202572.4272.4971.4371.4370.39822
Feb 12, 202568.6971.3168.6971.2970.25102
Feb 11, 202569.7470.3469.4569.8068.791,126
Feb 10, 202568.6970.6568.6970.2869.26159
Feb 7, 202570.0270.0269.0469.4168.408,210
Feb 6, 202568.5071.8868.5069.7768.7612,557
Feb 5, 202566.7868.3666.7868.2567.262,118
Feb 4, 202568.0468.0466.5766.5765.6067
Feb 3, 202568.9368.9367.5067.5066.52787
Jan 31, 202568.4469.1168.4469.1168.1182
Jan 30, 202568.9969.9468.9969.9468.921,055
Jan 29, 202568.3468.7065.9465.9464.98100
Jan 28, 202567.4069.2567.4068.2967.301,386
Jan 27, 202568.0669.1268.0668.7867.78559
Jan 24, 202567.4568.6767.4568.0667.07285
Jan 23, 202568.0868.0867.1267.1266.14163
Jan 22, 202568.7068.7067.2267.7366.75156
Jan 21, 202568.3068.3968.3068.3367.3454
Jan 20, 202566.6966.6966.6966.6965.723
Jan 17, 202567.9667.9667.3967.3966.41152
Jan 16, 202566.4467.4066.4467.4066.42375
Jan 15, 202564.6866.1964.6865.8564.8967
Jan 14, 202567.0367.0365.0065.9965.0380
Jan 13, 202567.2067.2066.3666.3665.40137
Jan 10, 202565.3468.5065.3467.9066.91149
Jan 9, 202567.1067.1066.3266.3265.36426
Jan 8, 202567.2667.9667.2667.9666.9774
Jan 7, 202567.6268.2567.4468.2567.26274
Jan 6, 202570.0870.0865.9368.1167.12165
Jan 3, 202567.9768.4667.5367.5366.55961
Jan 2, 202568.1768.4667.4867.7166.73891
Dec 30, 202467.6267.8867.4867.4866.50123
Dec 27, 202468.2968.5068.0768.0767.08223
Dec 26, 202467.5468.6767.5468.2967.30315
Dec 23, 202467.4868.9267.3468.9267.92811
Dec 20, 202465.9266.1264.7566.1265.16908
Dec 19, 202467.3967.4065.8766.2165.25301
Dec 18, 202467.3868.3167.3868.3167.321,912
Dec 17, 202467.3868.9367.3868.2167.22216
Dec 16, 202467.5067.8367.4267.4866.50101
Dec 13, 202466.6467.1366.4966.8865.913,011
Dec 12, 202467.3467.3465.9366.7965.82114
Dec 11, 202467.9767.9767.1067.3466.361,520
Dec 10, 202470.0070.0067.5367.5366.551,162
Dec 9, 202468.5769.9368.5769.4668.45615
Dec 6, 202466.8169.4166.8169.4168.406,020
Dec 5, 202467.6967.7167.2267.7166.73102
Dec 4, 202467.4867.6966.8066.9766.009,488
Dec 3, 202468.6969.3768.4769.0068.0018,825
Dec 2, 202466.7668.1166.7668.0367.04950
Nov 29, 202465.6068.3765.6066.7565.781,544
Nov 28, 202465.0066.2965.0065.6064.65157
Nov 27, 202464.4066.2363.3063.3062.38526
Nov 26, 202464.4564.5064.2064.2063.27810
Nov 25, 202463.7364.4763.3564.4763.531,007
Nov 22, 202463.0164.2663.0163.3462.422,417
Nov 21, 202462.8062.8061.6561.8560.95849
Nov 19, 202461.5062.9961.0262.9962.07242
Nov 18, 202460.7762.9960.2462.9962.07987
Nov 14, 202463.8763.8762.7663.8662.93723
Nov 13, 202464.0364.0362.0663.2462.32252
Nov 12, 202462.3563.8061.4463.8062.87929
Nov 11, 202462.1563.1062.1362.2961.38516
Nov 8, 202461.8362.4561.4462.3061.395,887
Nov 7, 202460.0061.2659.5261.2060.31852
Nov 6, 202463.3063.8460.4560.6059.721,903
Nov 5, 202467.4967.4963.3063.3062.387,844
Nov 4, 202470.0770.0768.8169.0168.01242
Nov 1, 202468.9469.8168.9469.6168.601,950
Oct 31, 202471.0071.0068.7168.9467.945,552
Oct 30, 202472.2474.5668.4174.5673.48524
Oct 29, 202472.1772.3172.0372.0671.01195
Oct 28, 202471.0172.2371.0172.2371.1810
Oct 25, 202471.7971.8271.3471.6870.648,971
Oct 24, 202472.6672.6671.8171.8170.77147
Oct 23, 202473.4073.4372.7373.1372.07471
Oct 22, 202472.9473.5772.9473.2472.18568
Oct 21, 202474.5374.5373.3673.3672.292,428
Oct 18, 202473.2274.1473.2274.1473.06659
Oct 17, 202474.3174.3173.4473.4472.3710
Oct 16, 202474.2774.3473.6473.6472.5710,324
Oct 15, 202471.5473.2771.5473.2272.1670
Oct 14, 202472.8073.0172.4573.0171.95378
Oct 11, 202472.3672.3972.1272.1771.121,361
Oct 10, 202471.9472.1071.4071.5970.55271
Oct 9, 202471.0672.2171.0672.0571.00407
Oct 8, 202470.7070.7870.4970.7869.75148
Oct 7, 202470.1170.6069.8570.0669.04400
Oct 4, 202470.4970.4970.4970.4969.4754
Oct 3, 202471.5771.5770.1470.1469.12211
Oct 2, 202471.9672.3071.9672.3071.252,484
Oct 1, 202471.8473.8070.4971.6770.631,798
Sep 30, 202470.4970.8070.4970.4969.4757
Sep 27, 202469.8171.0569.8170.6269.59280
Sep 26, 202470.8471.2470.6671.2470.201,308
Sep 25, 202472.0272.0270.4970.6669.63173
Sep 24, 202471.0071.0069.8770.2069.18860
Sep 23, 202471.6171.6171.1271.2570.21357
Sep 20, 202470.8472.3170.8471.9470.89211
Sep 19, 202471.8971.8970.1370.1369.11236
Sep 18, 202472.3072.3070.0770.0769.0582
Sep 17, 202472.3172.3871.5871.8970.84155
Sep 16, 202471.5973.5071.5972.3171.26290
Sep 13, 202473.3873.3871.2771.2770.235,113
Sep 12, 202475.4975.6073.9674.0873.00503
Sep 11, 202477.7777.7775.2076.0074.90954
Sep 10, 202475.2877.0075.2877.0075.88723
Sep 9, 202480.3380.3373.8076.5075.392,047
Sep 6, 202477.9281.9977.2081.9980.80700
Sep 5, 202480.7280.7276.9076.9075.784,589
Sep 4, 202480.0180.8080.0180.7279.55977
Sep 3, 202480.0981.5280.0980.1979.02108,031
Sep 2, 202482.3582.5975.1881.7380.541,687
Aug 30, 202482.1682.8081.5381.5380.345,124
Aug 29, 202480.5682.4880.5682.0780.882,056
Aug 28, 202480.3280.7280.2480.5679.39170
Aug 27, 202479.4080.0079.4080.0078.84267
Aug 26, 202480.1680.1678.9478.9477.794,396
Aug 23, 202479.2079.5279.1379.3678.212,170
Aug 22, 202479.0180.4278.8880.4279.254,183
Aug 21, 202477.9277.9277.4077.5276.3960
Aug 20, 202476.9478.0076.9477.8776.742,555
Aug 19, 202476.7277.0476.1676.1675.0548
Aug 16, 202476.6377.6076.6376.9675.847,397
Aug 15, 202477.4378.0076.8878.0076.87172
Aug 14, 202476.0076.5176.0076.5175.40215
Aug 13, 202475.9276.2475.6875.6874.58208
Aug 12, 202474.6975.9574.6275.9574.85888
Aug 9, 202474.9674.9674.2674.8573.762,851
Aug 8, 2024 0.46 Dividend
Aug 8, 202476.0676.0672.0075.6974.59107
Aug 7, 202476.0676.5875.8576.5174.951,514
Aug 6, 202474.4175.0473.0474.6573.129,747
Aug 5, 202476.3976.5775.6075.6074.05328
Aug 2, 202478.0578.1577.3477.9576.362,041
Aug 1, 202475.2577.4575.2577.4575.873,237
Jul 31, 202474.6974.9073.7874.8373.30286
Jul 30, 202474.2774.2772.6972.8771.38145
Jul 29, 202475.0475.5373.6673.7372.22523
Jul 26, 202473.5774.6873.5773.9272.412,790
Jul 25, 202472.0073.5771.7573.5772.072,553
Jul 24, 202474.2275.0073.8074.7573.22823
Jul 23, 202473.1573.5772.9373.5272.0286
Jul 22, 202473.7173.7173.1573.1571.65630
Jul 19, 202472.8073.1372.8073.0871.593,257
Jul 18, 202473.6073.6072.7372.7371.24278
Jul 17, 202470.9172.8070.9172.7371.241,686
Jul 16, 202471.1171.3070.5070.9169.46304
Jul 15, 202472.1472.1470.9171.1269.67746
Jul 12, 202469.4672.6569.4671.6070.143,691
Jul 11, 202470.1370.8870.1370.8869.43319
Jul 10, 202468.8169.8668.8169.8668.43169
Jul 9, 202470.1470.1469.0369.0367.62532
Jul 8, 202470.8070.8070.1470.1468.71706
Jul 5, 202471.0071.1970.2870.2868.845,338
Jul 4, 202470.7374.0066.0069.9468.51982
Jul 3, 202472.3672.5971.4572.5971.11342
Jul 2, 202472.7072.9772.1472.9071.41452
Jul 1, 202472.8673.0772.2773.0771.586,981
Jun 28, 202472.6673.0172.6672.8671.37155
Jun 27, 202472.4472.4471.8071.8270.35163
Jun 26, 202472.5973.2972.5873.1371.631,615
Jun 25, 202472.1772.5972.1772.5271.04206
Jun 24, 202471.6971.6971.1971.4770.01144
Jun 21, 202471.1071.8571.1071.6970.223,460
Jun 20, 202471.1071.8971.1071.1069.65128
Jun 19, 202470.6470.8370.5670.5669.1254
Jun 18, 202471.0971.5471.0571.5470.08357
Jun 17, 202470.9871.7370.9871.7370.26133
Jun 14, 202470.9071.1970.8470.9169.4613,560
Jun 13, 202472.5572.9870.6372.9871.49910
Jun 12, 202471.6172.3771.5471.7570.282,491
Jun 11, 202470.5671.2670.1770.4969.05407
Jun 10, 202471.1372.0671.1371.8770.402,514
Jun 7, 202470.4971.1270.4971.1269.672,250
Jun 6, 202470.8471.2570.4570.7069.251,941
Jun 5, 202470.6271.2370.2870.8469.391,749
Jun 4, 202467.7670.6266.9570.6269.182,557
Jun 3, 202468.2069.1567.9768.7367.323,625
May 31, 202465.2268.2065.2268.2066.811,173
May 29, 202465.9465.9465.9465.9464.5933
May 28, 202467.2167.2165.4665.4664.12547
May 27, 202467.2167.2167.2167.2165.8452
May 24, 202465.9967.8365.9967.7066.323,902
May 23, 202467.9467.9467.3067.3465.96308
May 22, 202467.5067.7667.4167.5566.171,380
May 21, 202465.7167.4165.7167.2865.901,058
May 20, 202465.3865.8765.1965.1963.863,957
May 17, 202465.5265.5265.2265.2263.8910,775
May 16, 202465.6566.0165.4565.8764.521,123
May 15, 202466.5766.7665.9365.9464.59173
May 14, 202466.2966.5065.8765.8764.52555
May 13, 202466.2666.2966.2266.2964.93290
May 10, 202466.6466.9266.5066.6665.306,722
May 9, 202465.4866.8565.4866.6465.28513
May 8, 202465.0765.4865.0765.4864.141,485
May 7, 202463.1164.3863.1164.3263.00161
May 6, 202464.3864.3863.8463.9062.59357
May 3, 202464.3264.6263.9064.3863.061,624
May 2, 202465.3165.3164.4764.4763.1528,432
Apr 30, 202464.8165.6464.8165.6464.30447
Apr 29, 202464.9064.9964.2064.5363.2110,067
Apr 26, 202464.2564.4063.7264.4063.081,377
Apr 25, 202464.1265.0064.1264.5663.24555
Apr 24, 202460.8461.1160.8060.8059.56108
Apr 23, 202460.6660.8460.6060.8459.60212
Apr 22, 202459.1060.6659.1060.6659.42645
Apr 19, 202459.7659.8759.1059.1057.892,678
Apr 18, 202459.8860.3659.7659.8258.6077
Apr 17, 202459.8859.8859.8259.8858.661,351
Apr 16, 202459.8860.2459.8859.8858.662,681
Apr 15, 202457.0159.8257.0159.2958.08144
Apr 12, 202459.4659.6058.8658.8657.663,435
Apr 11, 202458.9059.3458.5259.1057.89535
Apr 10, 202457.2457.5757.2457.5756.39371
Apr 9, 202456.8856.8856.7656.7655.6030
Apr 8, 202456.9456.9456.6456.9055.74337
Apr 5, 202456.5856.9456.5856.9455.782,113
Apr 4, 202457.4857.6556.9456.9455.7852