Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Azzas 2154 S.A. (AZZA3.SA)

Compare
26.24
+1.01
+(4.00%)
At close: 5:07:54 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202525.4426.4425.1026.2426.242,167,500
Apr 10, 202525.4025.7825.0425.2325.23973,200
Apr 9, 202524.4825.7624.2725.7325.733,623,600
Apr 8, 202524.7424.9524.0224.7524.752,780,800
Apr 7, 202523.7824.7223.3024.2224.222,822,900
Apr 4, 202525.4825.4823.7524.6024.602,545,700
Apr 3, 202524.9926.1424.8825.5725.571,570,300
Apr 2, 202524.7025.2024.0525.0425.041,861,400
Apr 1, 202524.6525.0224.2424.7024.701,319,600
Mar 31, 202524.3824.5023.7224.5024.501,909,400
Mar 28, 202524.7925.0024.0324.6724.672,258,800
Mar 27, 202524.2725.1724.1325.0025.002,007,400
Mar 26, 202523.7924.4223.4524.2324.232,460,800
Mar 25, 202524.0125.0023.7923.7923.793,117,800
Mar 24, 202524.0224.5323.7023.9123.912,148,000
Mar 21, 202523.6924.0023.3924.0024.002,878,000
Mar 20, 202523.5724.1823.3823.7923.792,751,100
Mar 19, 202523.5023.8922.9723.4423.446,384,400
Mar 18, 202521.8023.2021.6023.0023.008,450,600
Mar 17, 202521.6522.2121.2421.7621.7610,090,600
Mar 14, 202523.5223.7721.3821.5021.5011,686,700
Mar 13, 202523.3924.2022.9724.0024.005,550,300
Mar 12, 202524.8825.3122.8922.8922.8916,295,500
Mar 11, 202526.2726.8926.1226.4326.431,295,500
Mar 10, 202526.2626.8925.9326.2826.281,319,600
Mar 7, 202525.5226.8725.2026.6026.601,734,900
Mar 6, 202525.8826.1425.4025.8325.831,430,000
Mar 5, 202525.9926.0525.2225.7525.751,118,900
Feb 28, 202526.9027.4125.7226.0026.002,143,100
Feb 27, 202526.9027.5626.7027.0727.071,964,400
Feb 26, 202527.9028.0626.5826.7926.793,126,200
Feb 25, 202528.7028.9427.7227.7227.722,764,700
Feb 24, 202531.2831.4228.5428.6928.691,631,400
Feb 21, 202531.8031.9430.4831.0031.002,264,400
Feb 20, 202531.7832.4331.4831.8031.801,656,800
Feb 19, 202532.3932.4831.6231.6231.622,434,100
Feb 18, 202532.0032.8131.1932.8132.812,180,900
Feb 17, 202531.8932.5631.5031.9931.992,760,000
Feb 14, 202531.5232.3631.3732.0232.022,174,300
Feb 13, 202531.4831.4830.7631.2031.201,604,500
Feb 12, 202532.1232.3431.3731.4831.482,165,100
Feb 11, 202533.2633.8932.3332.7032.701,623,500
Feb 10, 202533.9034.5633.1833.3133.31994,400
Feb 7, 202534.4334.4333.6333.8733.873,115,700
Feb 6, 202533.5034.5333.5034.4334.432,612,500
Feb 5, 202533.5533.9232.3033.5433.542,211,300
Feb 4, 202533.8733.9432.8733.6533.651,918,600
Feb 3, 202533.9534.1733.3834.1734.171,293,900
Jan 31, 202534.8134.8134.0234.1534.151,733,600
Jan 30, 202533.6035.1633.5734.6834.683,346,500
Jan 29, 202533.8034.1233.4433.6033.601,230,400
Jan 28, 202533.1733.8432.7933.7533.751,369,500
Jan 27, 202531.8033.3331.5533.1533.151,976,200
Jan 24, 202532.1232.6831.8031.8031.80905,300
Jan 23, 202532.8432.8431.4332.1532.152,031,700
Jan 22, 202531.6332.6930.8432.2132.212,873,800
Jan 21, 202531.4031.7630.9231.4531.451,121,800
Jan 20, 202530.0031.3729.9831.3731.371,575,900
Jan 17, 202530.6130.7829.9730.3230.321,823,300
Jan 16, 202531.3931.3930.2630.5430.541,165,000
Jan 15, 202530.4631.6030.3331.4231.421,621,400
Jan 14, 202529.7630.4329.4130.3030.301,490,300
Jan 13, 202530.1130.1128.9729.7029.701,702,200
Jan 10, 202530.6030.6029.8130.1130.11785,700
Jan 9, 202530.5031.1930.3130.7030.70777,000
Jan 8, 202531.0131.0130.1330.6530.651,000,400
Jan 7, 202530.5831.6430.5531.3231.322,623,200
Jan 6, 202529.7130.5529.0830.5530.551,856,700
Jan 3, 202529.1529.9228.7628.8828.881,559,300
Jan 2, 202529.4529.4528.1929.1429.142,199,700
Dec 30, 202428.9429.8328.9429.5829.581,257,400
Dec 27, 202429.2930.0428.9429.1429.141,625,000
Dec 26, 202429.2929.4028.5428.8328.832,312,500
Dec 23, 202430.1230.5629.3229.3429.341,580,200
Dec 20, 202429.6931.3529.3031.0031.003,665,800
Dec 19, 202429.0729.7228.8129.6529.653,489,800
Dec 18, 202430.8530.9128.6929.0029.004,361,500
Dec 17, 202430.7631.1629.9030.9130.911,921,500
Dec 16, 202430.9231.1530.1130.5030.502,873,100
Dec 13, 202432.3432.3830.6630.9730.973,657,200
Dec 12, 202433.8833.8831.8632.0332.032,314,200
Dec 11, 202433.9134.9832.9533.9833.983,335,800
Dec 10, 202432.9434.1532.7233.9033.904,487,900
Dec 9, 2024 0.58 Dividend
Dec 9, 202434.3834.3832.4632.6632.662,651,300
Dec 6, 202435.4035.5733.0433.9933.412,726,700
Dec 5, 202435.6136.7835.3135.4034.802,721,800
Dec 4, 202436.7836.9935.0435.0934.502,725,700
Dec 3, 202436.8537.8036.5136.7436.121,047,700
Dec 2, 202436.5237.0535.3836.8636.241,550,800
Nov 29, 202435.6636.8534.5236.6936.074,103,200
Nov 28, 202439.1039.1835.2835.6635.063,653,300
Nov 27, 202442.4743.1039.0139.4038.732,226,900
Nov 26, 202441.6043.2741.4542.4641.741,907,300
Nov 25, 202440.8542.3140.8241.6840.971,556,400
Nov 22, 202440.4440.8439.6640.8440.151,060,700
Nov 21, 202441.1041.1039.6739.8139.141,691,500
Nov 19, 202441.9842.2541.0841.1840.481,624,800
Nov 18, 202442.7642.7641.4841.8041.092,369,800
Nov 14, 202441.0044.3840.9042.1141.403,400,800
Nov 13, 202440.1541.6040.1141.1840.481,643,000
Nov 12, 202440.1040.6539.6540.1039.42951,400
Nov 11, 202439.9940.7939.4140.4339.751,323,200
Nov 8, 202439.8140.2538.9540.2539.572,244,600
Nov 7, 202440.9041.8039.8040.3739.691,032,000
Nov 6, 202440.5041.4339.7541.0040.311,833,500
Nov 5, 202441.5442.0940.4241.3340.631,238,300
Nov 4, 202440.4042.1340.4041.4340.732,131,400
Nov 1, 202441.2341.3039.9540.0039.321,688,200
Oct 31, 202440.3841.5540.3441.2440.541,308,800
Oct 30, 202440.3140.7840.1540.7040.011,411,900
Oct 29, 202440.6741.2639.8140.1639.482,387,800
Oct 28, 202441.0041.1940.5440.8340.141,015,100
Oct 25, 202441.1141.7440.2940.5339.841,345,200
Oct 24, 202440.4041.7140.0441.4940.791,257,000
Oct 23, 202439.9540.4339.7040.4039.721,003,000
Oct 22, 202440.3741.1739.9040.2339.551,645,200
Oct 21, 202440.3541.0840.3140.8940.20678,300
Oct 18, 202441.0041.4940.3040.3939.711,522,000
Oct 17, 202440.7541.2240.1841.0040.311,130,700
Oct 16, 202442.2142.7441.0841.3640.662,316,700
Oct 15, 202442.2142.3841.7542.0341.321,567,400
Oct 14, 202441.8042.1541.0142.0441.33940,400
Oct 11, 202441.0041.8740.6141.8041.091,402,000
Oct 10, 202441.3541.4840.5541.3540.651,146,800
Oct 9, 202441.4641.4940.5741.3540.651,835,500
Oct 8, 202441.2341.8341.1241.8341.121,815,300
Oct 7, 202442.0042.0640.5340.9040.211,214,300
Oct 4, 202440.4041.7040.1041.5340.831,909,600
Oct 3, 202441.5341.7940.4440.5439.852,523,600
Oct 2, 202442.0043.0041.6842.3341.614,913,600
Oct 1, 202442.5543.0141.5941.7641.054,024,200
Sep 30, 202443.0043.0441.4342.1741.462,994,100
Sep 27, 202442.3344.4442.1342.8742.142,086,300
Sep 26, 202442.9843.4842.3342.4241.701,145,300
Sep 25, 202444.8245.0342.9442.9442.211,487,100
Sep 24, 202445.7746.2544.7144.8144.051,733,800
Sep 23, 202444.1145.3743.7845.2044.442,051,300
Sep 20, 202446.4046.5943.7044.6543.893,283,400
Sep 19, 202448.1548.5946.3046.3045.521,548,700
Sep 18, 202446.9148.8546.8947.7746.963,879,900
Sep 17, 202447.7047.8946.8847.1446.341,767,100
Sep 16, 202447.7548.3147.4147.7246.911,419,600
Sep 13, 202448.2348.5347.6448.3447.522,391,700
Sep 12, 202448.2148.6246.9747.5546.752,115,700
Sep 11, 202447.6048.2347.2048.2247.401,690,200
Sep 10, 202446.3147.6946.2847.5946.781,891,500
Sep 9, 202447.2047.4546.1546.5045.712,569,000
Sep 6, 202447.5847.9446.9247.3446.541,469,400
Sep 5, 202447.9848.0046.5847.5046.703,303,500
Sep 4, 202447.3549.3147.2747.9247.111,805,000
Sep 3, 202448.3048.5147.2047.4146.612,250,800
Sep 2, 202448.7449.1347.5048.0047.191,921,100
Aug 30, 202450.4150.5448.7949.0048.174,731,200
Aug 29, 202451.4051.9550.1050.7249.863,540,400
Aug 28, 202453.6653.8052.7052.9652.061,167,000
Aug 27, 202452.6154.1852.0153.8052.891,511,000
Aug 26, 202452.7752.9551.5452.5951.70863,200
Aug 23, 202450.6052.9550.2752.4751.581,437,600
Aug 22, 202452.0052.0049.7650.2549.401,251,900
Aug 21, 202452.0552.9551.5051.7750.89977,400
Aug 20, 202452.1652.5251.0252.2651.381,075,800
Aug 19, 202451.0052.5050.2952.4051.511,655,100
Aug 16, 202453.7053.9551.0551.1050.243,142,700
Aug 15, 202454.8756.2953.3353.9453.032,644,200
Aug 14, 202454.9955.6454.4655.1654.232,143,600
Aug 13, 202453.7854.9053.6454.3553.431,274,600
Aug 12, 202454.0054.8553.0353.4852.581,412,200
Aug 9, 202451.6054.5251.5853.9153.003,482,000
Aug 8, 202450.2551.5950.2251.3250.451,663,200
Aug 7, 202450.0051.6149.9050.3249.471,129,200
Aug 6, 202449.7949.9948.5049.3848.541,127,300
Aug 5, 202448.0049.8947.5049.1948.362,085,600
Aug 2, 202449.9051.4549.8550.3549.501,276,400
Aug 1, 202449.0050.7648.6550.3949.541,160,300
Jul 31, 202448.8049.8048.6448.6547.831,740,500
Jul 30, 202449.6949.6948.6048.6947.87943,200
Jul 29, 202451.0051.4849.6549.7648.92932,600
Jul 26, 202450.2051.3049.8050.8449.98797,100
Jul 25, 202451.8152.0050.1250.4049.551,040,000
Jul 24, 202452.5052.6551.1751.7050.831,042,600
Jul 23, 202453.1853.2652.5552.6151.72891,500
Jul 22, 202452.2953.7952.2953.4352.531,302,500
Jul 19, 202452.0053.3252.0052.2951.41807,800
Jul 18, 202454.0054.0052.1852.5851.692,117,800
Jul 17, 202453.6754.1553.1953.9052.99996,600
Jul 16, 202453.8554.1852.7153.3852.481,494,600
Jul 15, 202454.2854.5053.5053.8552.941,477,100
Jul 12, 202453.9054.3253.2454.3053.381,543,700
Jul 11, 2024 0.54 Dividend
Jul 11, 202453.8554.4053.5953.9052.991,247,300
Jul 10, 202454.2955.1753.6353.7552.311,805,200
Jul 9, 202453.3454.2853.0353.9552.501,936,400
Jul 8, 202452.8253.6252.2253.1251.701,348,900
Jul 5, 202451.7953.3051.4952.7851.36881,800
Jul 4, 202451.9752.5051.6951.8750.481,282,700
Jul 3, 202451.4052.0351.0051.3649.981,595,300
Jul 2, 202451.0051.4350.4850.8149.451,233,500
Jul 1, 202451.3751.6550.1751.0949.721,003,900
Jun 28, 202451.9452.2050.5351.3549.971,426,700
Jun 27, 202450.4652.0150.1851.8150.422,119,200
Jun 26, 202450.5050.6649.7450.4649.11821,700
Jun 25, 202449.8851.1349.6450.9349.561,188,500
Jun 24, 202449.2350.6449.2150.2048.851,597,200
Jun 21, 202449.8550.6749.4149.5948.263,004,000
Jun 20, 202450.7051.2949.5849.8548.512,818,000
Jun 19, 202450.2350.8448.7349.9148.572,150,900
Jun 18, 202450.7051.3549.7450.1948.842,842,900
Jun 17, 202450.2650.7949.6750.3549.001,648,100
Jun 14, 202449.0050.5748.8150.2648.911,971,100
Jun 13, 202448.7949.3948.0049.1047.782,031,900
Jun 12, 202449.7951.1347.8249.1047.783,061,900
Jun 11, 202448.2049.7948.1449.5648.232,071,700
Jun 10, 202450.1250.5548.3048.4047.101,798,300
Jun 7, 202451.1451.1850.1150.4949.141,563,200
Jun 6, 202451.1051.9950.7451.1449.771,220,600
Jun 5, 202450.6451.1350.3350.9649.592,280,100
Jun 4, 202450.4951.3550.1950.7849.421,930,800
Jun 3, 202449.4050.9848.6850.8449.481,982,400
May 31, 202450.1750.2048.5149.4048.081,214,000
May 29, 202450.7650.9849.7150.1848.831,899,600
May 28, 202451.3251.8450.6450.9949.621,500,200
May 27, 202451.2251.8750.6450.9749.601,027,800
May 24, 202450.8151.4950.6050.9649.591,417,100
May 23, 202450.6652.2650.6650.9549.583,576,400
May 22, 202449.8651.7749.8050.6549.297,156,200
May 21, 202449.3250.1248.7149.9848.642,137,600
May 20, 202448.7250.1048.3649.4148.091,864,500
May 17, 202448.4949.4047.9949.0947.771,637,200
May 16, 202448.5049.1147.7048.6847.371,547,700
May 15, 202446.9048.5246.0048.0746.783,029,700
May 14, 202447.4048.3946.7746.8345.572,147,000
May 13, 202448.0248.5747.2147.2145.941,806,200
May 10, 202449.7550.5547.7647.8246.542,999,800
May 9, 202450.2850.8947.7249.7548.424,581,800
May 8, 202451.4852.2150.7451.9850.591,735,900
May 7, 202451.9052.4751.4451.7950.401,764,800
May 6, 202452.5252.7251.7551.7550.362,125,500
May 3, 202453.8454.0752.3852.6351.222,700,900
May 2, 202453.0053.2051.8052.5551.141,806,000
Apr 30, 202451.5252.4851.1051.9250.533,201,400
Apr 29, 202451.8052.9351.5851.8950.502,121,900
Apr 26, 202452.2953.1851.3552.0350.641,935,300
Apr 25, 202452.0752.2251.1151.5650.181,535,600
Apr 24, 202452.2552.6251.3552.2450.841,908,100
Apr 23, 202452.2552.5051.4552.2550.852,330,900
Apr 22, 202451.4953.0050.9453.0051.581,747,200
Apr 19, 202450.6052.0050.5451.4950.112,458,300
Apr 18, 202450.9351.6050.0050.6449.282,358,300
Apr 17, 202451.9052.8950.5950.8449.483,023,100
Apr 16, 202450.1752.2950.0051.4050.022,986,500
Apr 15, 202452.6652.9050.1350.9649.593,709,200
Apr 12, 202454.5054.6152.5252.6651.252,519,900
Apr 11, 202454.1654.5553.7853.9552.502,448,700

Related Tickers

VULC3.SA Vulcabras S.A.
15.38
+0.85%
 
ALPA4.SA Alpargatas S.A.
7.28
+0.69%
 
GRND3.SA Grendene S.A.
5.58
+2.76%
 
7936.T ASICS Corporation
2,925.00
-4.97%
 
1910.HK Samsonite Group S.A.
13.700
-4.99%
 
BIRK Birkenstock Holding plc
48.01
+1.61%
 
SKX Skechers U.S.A., Inc.
49.47
+0.24%
 
ONON On Holding AG
43.51
+1.14%
 
CROX Crocs, Inc.
92.56
-3.08%
 
NKE NIKE, Inc.
54.39
-0.02%