Azzas 2154 S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	84.610	87.770	83.870	86.720	72.647	1,530,900
2022-03-23	83.000	85.140	82.590	84.600	70.871	1,194,700
2022-03-22	79.940	83.480	79.930	83.000	69.531	1,545,200
2022-03-21	80.210	80.290	78.190	79.750	66.808	964,000
2022-03-18	80.650	82.050	80.340	80.430	67.378	1,797,000
2022-03-17	78.940	81.450	78.510	80.940	67.805	1,319,600
2022-03-16	80.270	81.390	77.750	79.380	66.498	1,359,500
2022-03-15	76.600	80.240	76.600	79.610	66.691	1,868,100
2022-03-14	77.310	78.730	76.190	77.300	64.756	918,300
2022-03-11	77.990	80.860	76.240	77.190	64.664	1,681,000
2022-03-10	76.660	78.000	74.680	77.490	64.915	1,497,400
2022-03-09	75.180	78.270	74.600	77.350	64.798	1,006,100
2022-03-08	74.160	76.080	72.750	74.440	62.360	774,800
2022-03-07	77.310	77.310	73.590	73.590	61.648	1,281,300
2022-03-04	79.410	79.560	76.730	77.660	65.057	977,600
2022-03-03	80.180	82.170	78.800	79.300	66.431	501,700
2022-03-02	80.990	81.130	78.390	80.190	67.177	585,700
2022-02-25	81.840	82.600	80.110	81.220	68.040	532,700
2022-02-24	80.000	82.740	77.520	81.860	68.576	716,100
2022-02-23	82.800	84.930	82.350	82.430	69.053	1,151,400
2022-02-22	80.570	83.270	80.570	82.390	69.020	1,120,400
2022-02-21	83.550	83.560	79.570	79.710	66.775	672,000
2022-02-18	84.030	84.980	82.800	83.200	69.698	843,200
2022-02-17	85.000	86.140	83.770	83.770	70.176	851,400
2022-02-16	87.210	87.530	84.440	85.400	71.541	788,200
2022-02-15	84.240	87.100	84.240	87.100	72.966	1,177,000
2022-02-14	83.560	87.120	83.140	83.880	70.268	1,153,900
2022-02-11	84.470	85.340	81.730	83.560	70.000	1,530,800
2022-02-10	82.100	84.980	81.440	84.440	70.737	1,625,700
2022-02-09	81.600	83.090	80.640	82.030	68.718	1,011,100
2022-02-08	81.040	81.900	79.440	81.220	68.040	1,204,100
2022-02-07	82.120	82.330	79.220	81.350	68.149	1,697,800
2022-02-04	82.930	83.700	81.500	82.300	68.945	2,143,500
2022-02-03	82.000	83.350	80.390	82.990	69.523	1,328,800
2022-02-02	81.010	82.770	79.160	82.000	68.693	1,397,900
2022-02-01	81.460	82.850	79.940	81.120	67.956	955,900
2022-01-31	79.150	81.790	78.620	81.790	68.517	1,528,100
2022-01-28	79.790	80.670	77.080	79.080	66.247	1,540,300
2022-01-27	81.930	84.720	78.000	79.670	66.741	2,209,200
2022-01-26	78.380	84.260	77.760	81.910	68.618	2,316,200
2022-01-25	73.670	78.160	73.350	77.700	65.091	963,700
2022-01-24	75.150	75.450	73.510	74.120	62.092	810,200
2022-01-21	74.240	75.880	72.900	75.450	63.206	1,228,600
2022-01-20	70.990	75.060	70.020	74.470	62.385	1,497,900
2022-01-19	67.640	70.760	67.530	70.400	58.976	815,100
2022-01-18	67.700	67.720	66.480	66.890	56.035	526,400
2022-01-17	68.030	68.710	67.000	67.700	56.714	607,900
2022-01-14	68.150	68.290	66.620	68.060	57.015	702,700
2022-01-13	68.650	68.910	67.180	68.380	57.283	773,600
2022-01-12	66.590	69.700	65.790	68.660	57.518	1,015,400
2022-01-11	64.590	66.680	64.020	66.590	55.784	837,200
2022-01-10	66.840	67.320	63.390	64.780	54.268	1,180,700
2022-01-07	68.080	68.850	66.530	67.410	56.471	487,500
2022-01-06	66.620	68.340	64.590	67.950	56.923	1,938,400
2022-01-05	69.810	70.040	65.910	66.730	55.901	1,645,600
2022-01-04	72.860	72.860	69.850	70.100	58.724	771,200
2022-01-03	78.000	78.000	72.000	72.230	60.509	1,080,000
2021-12-30	74.410	76.770	74.240	76.770	64.312	594,800
2021-12-29	75.220	75.520	73.810	74.380	62.310	446,800
2021-12-28	74.700	75.990	74.290	75.100	62.913	428,400

← NewerPage 20 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-22	1.5847 BRL
2025-11-24	0.8915 BRL
2024-12-09	0.5752 BRL
2024-07-11	0.5407 BRL
2023-11-13	1.0827 BRL
2023-07-03	0.8498 BRL
2022-12-19	0.7452 BRL
2022-07-04	0.6349 BRL
2022-05-02	0.4556 BRL
2021-12-06	0.6025 BRL
2021-07-02	0.2987 BRL
2021-04-30	0.0259 BRL
2020-10-30	0.5307 BRL
2019-12-04	0.0796 BRL
2019-10-07	0.0800 BRL
2019-06-28	0.2238 BRL
2019-05-02	0.1964 BRL
2019-02-27	0.8310 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.