AZZA3.SAAZZA3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $24.37 | $24.54 | $23.75 | $23.93 | 2.30M |
| 1/14/2026 | $23.86 | $24.61 | $23.73 | $24.16 | 3.10M |
| 1/13/2026 | $23.65 | $23.99 | $23.02 | $23.67 | 3.59M |
| 1/12/2026 | $23.70 | $23.89 | $23.30 | $23.66 | 2.65M |
| 1/9/2026 | $24.81 | $24.81 | $23.66 | $23.69 | 6.34M |
| 1/8/2026 | $25.09 | $25.21 | $24.62 | $24.71 | 5.62M |
| 1/7/2026 | $25.14 | $25.24 | $24.60 | $25.00 | 5.84M |
| 1/6/2026 | $25.32 | $25.59 | $24.66 | $25.16 | 5.03M |
| 1/5/2026 | $25.45 | $26.18 | $24.78 | $25.06 | 3.53M |
| 1/2/2026 | $25.24 | $25.50 | $24.85 | $25.39 | 2.44M |
| 12/30/2025 | $24.85 | $25.59 | $24.85 | $25.16 | 3.68M |
| 12/29/2025 | $24.38 | $24.95 | $24.10 | $24.82 | 2.00M |
| 12/26/2025 | $23.85 | $24.58 | $23.66 | $24.46 | 1.61M |
| 12/23/2025 | $23.65 | $23.92 | $23.41 | $23.82 | 1.63M |
| 12/22/2025 | $23.06 | $23.52 | $22.86 | $23.40 | 3.60M |
| 12/19/2025 | $24.50 | $24.92 | $24.32 | $24.80 | 3.24M |
| 12/18/2025 | $24.15 | $24.62 | $23.89 | $24.40 | 3.71M |
| 12/17/2025 | $24.84 | $24.84 | $24.00 | $24.00 | 7.48M |
| 12/16/2025 | $24.65 | $24.67 | $24.03 | $24.13 | 2.43M |
| 12/15/2025 | $25.51 | $25.89 | $24.76 | $24.76 | 2.22M |
| 12/12/2025 | $25.10 | $25.80 | $24.70 | $25.37 | 4.33M |
| 12/11/2025 | $25.00 | $25.38 | $24.70 | $24.86 | 1.65M |
| 12/10/2025 | $25.65 | $25.90 | $24.89 | $24.97 | 2.43M |
| 12/9/2025 | $25.36 | $25.95 | $24.47 | $25.60 | 2.55M |
| 12/8/2025 | $26.13 | $26.34 | $25.31 | $25.55 | 4.05M |
| 12/5/2025 | $27.10 | $27.44 | $25.50 | $25.67 | 19.79M |
| 12/4/2025 | $28.69 | $29.15 | $28.40 | $28.51 | 2.39M |
| 12/3/2025 | $28.85 | $29.01 | $28.34 | $28.49 | 1.45M |
| 12/2/2025 | $28.16 | $28.85 | $28.16 | $28.85 | 1.44M |
| 12/1/2025 | $29.05 | $29.09 | $27.76 | $28.16 | 1.74M |
| 11/28/2025 | $28.62 | $28.99 | $28.02 | $28.96 | 2.00M |
| 11/27/2025 | $29.20 | $29.20 | $28.47 | $28.53 | 1.49M |
| 11/26/2025 | $28.49 | $29.36 | $28.45 | $29.21 | 1.87M |
| 11/25/2025 | $29.00 | $29.19 | $28.37 | $28.49 | 2.35M |
| 11/24/2025 | $29.53 | $29.55 | $28.76 | $28.79 | 2.15M |
| 11/21/2025 | $29.73 | $30.58 | $29.54 | $30.40 | 2.82M |
| 11/19/2025 | $30.31 | $30.49 | $29.58 | $29.73 | 2.38M |
| 11/18/2025 | $29.30 | $30.70 | $28.84 | $30.32 | 2.72M |
| 11/17/2025 | $29.95 | $29.95 | $29.04 | $29.04 | 1.29M |
| 11/14/2025 | $29.38 | $30.48 | $29.11 | $29.74 | 1.66M |
| 11/13/2025 | $29.51 | $29.64 | $28.73 | $29.38 | 1.87M |
| 11/12/2025 | $28.90 | $29.78 | $28.80 | $29.56 | 2.20M |
| 11/11/2025 | $27.11 | $29.57 | $27.10 | $28.75 | 5.37M |
| 11/10/2025 | $28.99 | $29.16 | $28.11 | $28.16 | 1.71M |
| 11/7/2025 | $28.20 | $29.11 | $28.02 | $28.75 | 1.64M |
| 11/6/2025 | $29.23 | $29.23 | $27.94 | $28.20 | 2.10M |
| 11/5/2025 | $28.49 | $29.08 | $27.95 | $29.08 | 2.71M |
| 11/4/2025 | $28.23 | $28.89 | $28.10 | $28.38 | 3.27M |
| 11/3/2025 | $28.92 | $29.42 | $28.25 | $28.25 | 1.90M |
| 10/31/2025 | $28.67 | $29.00 | $28.25 | $28.71 | 2.49M |
| 10/30/2025 | $27.66 | $28.94 | $27.30 | $28.65 | 1.68M |
| 10/29/2025 | $28.62 | $28.68 | $28.05 | $28.11 | 1.71M |
| 10/28/2025 | $28.73 | $28.76 | $28.25 | $28.43 | 1.58M |
| 10/27/2025 | $28.39 | $28.75 | $28.21 | $28.69 | 2.61M |
| 10/24/2025 | $27.88 | $28.42 | $27.50 | $28.04 | 2.68M |
| 10/23/2025 | $26.50 | $27.60 | $26.31 | $27.56 | 3.99M |
| 10/22/2025 | $25.80 | $26.27 | $25.32 | $26.11 | 2.79M |
| 10/21/2025 | $25.55 | $26.17 | $25.22 | $25.63 | 3.03M |
| 10/20/2025 | $25.00 | $25.64 | $24.81 | $25.45 | 2.13M |
| 10/17/2025 | $24.36 | $24.83 | $23.75 | $24.83 | 3.02M |