B3 · AZZA3 · stock
Azzas 2154 S.A. (AZZA3) stock price history
Every B3 trading session of Azzas 2154 S.A. from Feb 2, 2011 to Nov 12, 2026: 3,890 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AZZA3 adjusted close, 2011 to 2026
- R$88.83
- All time high, 2022
- R$28.86
- 52 week high, R$13.29 low
- 3,890
- Daily sessions since 2011
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
AZZA3 key facts
- Azzas 2154 S.A. (AZZA3) closed at R$16.90 on Nov 12, 2026 on B3.
- AZZA3's all time high close is R$88.83, set on Oct 31, 2022; its all time low close is R$11.40 on Aug 8, 2011.
- AZZA3's 52 week range is R$13.29 to R$28.86.
- AZZA3 returned -37.1% over the year to Nov 12, 2026 and -74.8% over five years.
- Over ten years AZZA3 returned -19%, -2.1% a year compounded.
- AZZA3's deepest drawdown was -84.7% from Oct 31, 2022 to Nov 3, 2026.
- DataCedar holds 3,890 daily sessions of AZZA3 history from Feb 2, 2011 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
AZZA3 price chart, 2011 to 2026
AZZA3 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -35.5% |
| 3 months | +6.4% |
| 6 months | -12.9% |
| Year to date | -32.8% |
| 1 year | -37.1% |
| 3 years | -67.0% |
| 5 years | -74.8% |
| 10 years | -19.1% |
| Since Feb 2, 2011 | +22.6% |
| Compound annual growth, 15.8 years | +1.3% |
AZZA3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$88.83 on Oct 31, 2022
- All time low close
- R$11.40 on Aug 8, 2011
- 52 week high
- R$28.86 on Mar 12, 2026
- 52 week low
- R$13.29 on Nov 4, 2026
- Deepest drawdown
- -84.7% from Oct 31, 2022 to Nov 3, 2026, not yet recovered
- Best single session
- +22.0% on May 8, 2025
- Worst single session
- -43.8% on Oct 30, 2026
- Volatility, 1 year annualised
- 79.5%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2017, +130%
- Worst calendar year
- 2024, -53%
AZZA3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Feb 2, 2011; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$25.24 | R$28.86 | R$13.29 | R$16.90 | -32.8% | 730.4M | 212 |
| 2025 | R$26.76 | R$41.49 | R$19.30 | R$25.16 | -6.4% | 646.5M | 250 |
| 2024 | R$57.05 | R$58.39 | R$25.93 | R$26.88 | -52.9% | 539.3M | 251 |
| 2023 | R$66.89 | R$78.15 | R$49.30 | R$57.06 | -15.1% | 418.2M | 248 |
| 2022 | R$65.37 | R$90.10 | R$53.13 | R$67.20 | +4.4% | 292.6M | 250 |
| 2021 | R$56.48 | R$84.66 | R$51.45 | R$64.34 | +13.9% | 178.7M | 247 |
| 2020 | R$52.56 | R$60.67 | R$25.99 | R$56.48 | +7.4% | 162.5M | 247 |
| 2019 | R$43.38 | R$56.75 | R$37.06 | R$52.56 | +19.4% | 102.5M | 248 |
| 2018 | R$42.56 | R$48.33 | R$28.89 | R$44.03 | +3.5% | 74.4M | 245 |
| 2017 | R$18.52 | R$43.72 | R$18.04 | R$42.56 | +129.8% | 80.4M | 253 |
| 2016 | R$14.99 | R$23.48 | R$12.16 | R$18.52 | +23.4% | 37.2M | 249 |
| 2015 | R$18.32 | R$18.90 | R$13.61 | R$15.01 | -19.1% | 33.8M | 244 |
| 2014 | R$19.97 | R$22.26 | R$16.01 | R$18.56 | -7.2% | 47.5M | 248 |
| 2013 | R$26.54 | R$29.27 | R$19.16 | R$20.01 | -23.3% | 64.5M | 245 |
| 2012 | R$15.24 | R$27.16 | R$15.22 | R$26.09 | +72.7% | 56.6M | 240 |
| 2011 | R$13.29 | R$17.02 | R$11.08 | R$15.11 | n/a | 44.6M | 213 |
AZZA3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$16.90 | +17.9% |
| October 2026 | R$14.33 | -17.5% |
| September 2026 | R$17.38 | +17.0% |
| August 2026 | R$14.86 | -9.5% |
| July 2026 | R$16.42 | -8.2% |
| June 2026 | R$17.88 | -7.4% |
| May 2026 | R$19.31 | -10.7% |
| April 2026 | R$21.62 | -15.9% |
| March 2026 | R$25.70 | -1.8% |
| February 2026 | R$26.17 | -2.1% |
| January 2026 | R$26.74 | +6.3% |
| December 2025 | R$25.16 | -7.2% |
About the AZZA3 data
Daily bars. 3,890 sessions from Feb 2, 2011 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 2, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3AAZZA3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
AZZA3 share price history
