Arezzo Indústria e Comércio S.A. (ARZZ3.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 05:07PM BRT
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 03, 2024 | 51.40 | 52.03 | 51.00 | 51.36 | 51.36 | 1,587,100 |
| Jul 02, 2024 | 51.00 | 51.43 | 50.48 | 50.81 | 50.81 | 1,233,500 |
| Jul 01, 2024 | 51.37 | 51.65 | 50.17 | 51.09 | 51.09 | 1,003,900 |
| Jun 28, 2024 | 51.94 | 52.20 | 50.53 | 51.35 | 51.35 | 1,426,700 |
| Jun 27, 2024 | 50.46 | 52.01 | 50.18 | 51.81 | 51.81 | 2,119,200 |
| Jun 26, 2024 | 50.50 | 50.66 | 49.74 | 50.46 | 50.46 | 821,700 |
| Jun 25, 2024 | 49.88 | 51.13 | 49.64 | 50.93 | 50.93 | 1,188,500 |
| Jun 24, 2024 | 49.23 | 50.64 | 49.21 | 50.20 | 50.20 | 1,597,200 |
| Jun 21, 2024 | 49.85 | 50.67 | 49.41 | 49.59 | 49.59 | 3,004,000 |
| Jun 20, 2024 | 50.70 | 51.29 | 49.58 | 49.85 | 49.85 | 2,818,000 |
| Jun 19, 2024 | 50.23 | 50.84 | 48.73 | 49.91 | 49.91 | 2,150,900 |
| Jun 18, 2024 | 50.70 | 51.35 | 49.74 | 50.19 | 50.19 | 2,842,900 |
| Jun 17, 2024 | 50.26 | 50.79 | 49.67 | 50.35 | 50.35 | 1,648,100 |
| Jun 14, 2024 | 49.00 | 50.57 | 48.81 | 50.26 | 50.26 | 1,971,100 |
| Jun 13, 2024 | 48.79 | 49.39 | 48.00 | 49.10 | 49.10 | 2,031,900 |
| Jun 12, 2024 | 49.79 | 51.13 | 47.82 | 49.10 | 49.10 | 3,061,900 |
| Jun 11, 2024 | 48.20 | 49.79 | 48.14 | 49.56 | 49.56 | 2,071,700 |
| Jun 10, 2024 | 50.12 | 50.55 | 48.30 | 48.40 | 48.40 | 1,798,300 |
| Jun 07, 2024 | 51.14 | 51.18 | 50.11 | 50.49 | 50.49 | 1,563,200 |
| Jun 06, 2024 | 51.10 | 51.99 | 50.74 | 51.14 | 51.14 | 1,220,600 |
| Jun 05, 2024 | 50.64 | 51.13 | 50.33 | 50.96 | 50.96 | 2,280,100 |
| Jun 04, 2024 | 50.49 | 51.35 | 50.19 | 50.78 | 50.78 | 1,930,800 |
| Jun 03, 2024 | 49.40 | 50.98 | 48.68 | 50.84 | 50.84 | 1,982,400 |
| May 31, 2024 | 50.17 | 50.20 | 48.51 | 49.40 | 49.40 | 1,214,000 |
| May 29, 2024 | 50.76 | 50.98 | 49.71 | 50.18 | 50.18 | 1,899,600 |
| May 28, 2024 | 51.32 | 51.84 | 50.64 | 50.99 | 50.99 | 1,500,200 |
| May 27, 2024 | 51.22 | 51.87 | 50.64 | 50.97 | 50.97 | 1,027,800 |
| May 24, 2024 | 50.81 | 51.49 | 50.60 | 50.96 | 50.96 | 1,417,100 |
| May 23, 2024 | 50.66 | 52.26 | 50.66 | 50.95 | 50.95 | 3,576,400 |
| May 22, 2024 | 49.86 | 51.77 | 49.80 | 50.65 | 50.65 | 7,156,200 |
| May 21, 2024 | 49.32 | 50.12 | 48.71 | 49.98 | 49.98 | 2,137,600 |
| May 20, 2024 | 48.72 | 50.10 | 48.36 | 49.41 | 49.41 | 1,864,500 |
| May 17, 2024 | 48.49 | 49.40 | 47.99 | 49.09 | 49.09 | 1,637,200 |
| May 16, 2024 | 48.50 | 49.11 | 47.70 | 48.68 | 48.68 | 1,547,700 |
| May 15, 2024 | 46.90 | 48.52 | 46.00 | 48.07 | 48.07 | 3,029,700 |
| May 14, 2024 | 47.40 | 48.39 | 46.77 | 46.83 | 46.83 | 2,147,000 |
| May 13, 2024 | 48.02 | 48.57 | 47.21 | 47.21 | 47.21 | 1,806,200 |
| May 10, 2024 | 49.75 | 50.55 | 47.76 | 47.82 | 47.82 | 2,999,800 |
| May 09, 2024 | 50.28 | 50.89 | 47.72 | 49.75 | 49.75 | 4,581,800 |
| May 08, 2024 | 51.48 | 52.21 | 50.74 | 51.98 | 51.98 | 1,735,900 |
| May 07, 2024 | 51.90 | 52.47 | 51.44 | 51.79 | 51.79 | 1,764,800 |
| May 06, 2024 | 52.52 | 52.72 | 51.75 | 51.75 | 51.75 | 2,125,500 |
| May 03, 2024 | 53.84 | 54.07 | 52.38 | 52.63 | 52.63 | 2,700,900 |
| May 02, 2024 | 53.00 | 53.20 | 51.80 | 52.55 | 52.55 | 1,806,000 |
| Apr 30, 2024 | 51.52 | 52.48 | 51.10 | 51.92 | 51.92 | 3,201,400 |
| Apr 29, 2024 | 51.80 | 52.93 | 51.58 | 51.89 | 51.89 | 2,121,900 |
| Apr 26, 2024 | 52.29 | 53.18 | 51.35 | 52.03 | 52.03 | 1,935,300 |
| Apr 25, 2024 | 52.07 | 52.22 | 51.11 | 51.56 | 51.56 | 1,535,600 |
| Apr 24, 2024 | 52.25 | 52.62 | 51.35 | 52.24 | 52.24 | 1,908,100 |
| Apr 23, 2024 | 52.25 | 52.50 | 51.45 | 52.25 | 52.25 | 2,330,900 |
| Apr 22, 2024 | 51.49 | 53.00 | 50.94 | 53.00 | 53.00 | 1,747,200 |
| Apr 19, 2024 | 50.60 | 52.00 | 50.54 | 51.49 | 51.49 | 2,458,300 |
| Apr 18, 2024 | 50.93 | 51.60 | 50.00 | 50.64 | 50.64 | 2,358,300 |
| Apr 17, 2024 | 51.90 | 52.89 | 50.59 | 50.84 | 50.84 | 3,023,100 |
| Apr 16, 2024 | 50.17 | 52.29 | 50.00 | 51.40 | 51.40 | 2,986,500 |
| Apr 15, 2024 | 52.66 | 52.90 | 50.13 | 50.96 | 50.96 | 3,709,200 |
| Apr 12, 2024 | 54.50 | 54.61 | 52.52 | 52.66 | 52.66 | 2,519,900 |
| Apr 11, 2024 | 54.16 | 54.55 | 53.78 | 53.95 | 53.95 | 2,448,700 |
| Apr 10, 2024 | 56.40 | 56.40 | 53.95 | 53.95 | 53.95 | 4,343,000 |
| Apr 09, 2024 | 57.01 | 57.81 | 56.67 | 56.80 | 56.80 | 1,725,100 |
| Apr 08, 2024 | 56.73 | 57.20 | 56.37 | 56.60 | 56.60 | 1,704,700 |
| Apr 05, 2024 | 57.07 | 57.50 | 56.36 | 56.58 | 56.58 | 2,024,200 |
| Apr 04, 2024 | 59.05 | 59.87 | 56.94 | 57.03 | 57.03 | 3,480,400 |
| Apr 03, 2024 | 62.64 | 62.98 | 58.19 | 58.75 | 58.75 | 4,614,700 |
| Apr 02, 2024 | 62.50 | 62.90 | 60.90 | 62.62 | 62.62 | 1,777,300 |
| Apr 01, 2024 | 64.01 | 64.26 | 62.35 | 62.35 | 62.35 | 1,442,300 |
| Mar 28, 2024 | 63.45 | 65.02 | 62.96 | 64.27 | 64.27 | 2,026,400 |
| Mar 27, 2024 | 62.79 | 64.86 | 62.59 | 63.47 | 63.47 | 3,436,900 |
| Mar 26, 2024 | 60.81 | 63.70 | 60.62 | 62.16 | 62.16 | 2,652,700 |
| Mar 25, 2024 | 60.47 | 62.72 | 60.47 | 61.41 | 61.41 | 1,970,000 |
| Mar 22, 2024 | 62.46 | 62.64 | 60.35 | 60.64 | 60.64 | 1,737,400 |
| Mar 21, 2024 | 63.12 | 63.64 | 62.00 | 62.65 | 62.65 | 2,187,200 |
| Mar 20, 2024 | 59.60 | 64.05 | 59.53 | 63.12 | 63.12 | 4,708,700 |
| Mar 19, 2024 | 59.56 | 60.00 | 58.45 | 59.60 | 59.60 | 1,452,700 |
| Mar 18, 2024 | 60.02 | 60.54 | 59.38 | 59.38 | 59.38 | 1,274,100 |
| Mar 15, 2024 | 62.19 | 62.45 | 59.88 | 59.88 | 59.88 | 1,678,600 |
| Mar 14, 2024 | 62.16 | 62.45 | 61.28 | 62.15 | 62.15 | 1,837,800 |
| Mar 13, 2024 | 60.60 | 62.34 | 60.21 | 61.50 | 61.50 | 2,331,500 |
| Mar 12, 2024 | 58.90 | 61.52 | 58.44 | 60.60 | 60.60 | 1,972,200 |
| Mar 11, 2024 | 58.67 | 59.47 | 58.42 | 58.50 | 58.50 | 970,900 |
| Mar 08, 2024 | 58.19 | 59.68 | 57.60 | 58.87 | 58.87 | 2,069,100 |
| Mar 07, 2024 | 59.33 | 60.20 | 58.50 | 58.72 | 58.72 | 1,757,800 |
| Mar 06, 2024 | 58.28 | 59.54 | 58.03 | 59.16 | 59.16 | 1,904,300 |
| Mar 05, 2024 | 57.00 | 58.75 | 57.00 | 57.90 | 57.90 | 1,867,600 |
| Mar 04, 2024 | 59.40 | 59.89 | 56.80 | 56.83 | 56.83 | 2,470,600 |
| Mar 01, 2024 | 59.30 | 59.54 | 58.00 | 59.35 | 59.35 | 1,395,300 |
| Feb 29, 2024 | 59.04 | 59.50 | 58.15 | 59.23 | 59.23 | 1,591,000 |
| Feb 28, 2024 | 58.80 | 60.08 | 58.71 | 59.40 | 59.40 | 1,634,300 |
| Feb 27, 2024 | 58.83 | 60.15 | 58.66 | 59.48 | 59.48 | 2,965,100 |
| Feb 26, 2024 | 59.97 | 60.25 | 57.61 | 58.29 | 58.29 | 3,189,500 |
| Feb 23, 2024 | 60.00 | 60.18 | 59.20 | 59.97 | 59.97 | 2,054,400 |
| Feb 22, 2024 | 60.46 | 60.76 | 59.50 | 60.09 | 60.09 | 1,530,600 |
| Feb 21, 2024 | 60.45 | 60.78 | 59.00 | 60.05 | 60.05 | 1,406,700 |
| Feb 20, 2024 | 58.73 | 60.66 | 57.85 | 60.37 | 60.37 | 2,079,800 |
| Feb 19, 2024 | 58.78 | 59.52 | 58.40 | 59.00 | 59.00 | 1,139,900 |
| Feb 16, 2024 | 59.00 | 59.45 | 57.50 | 58.78 | 58.78 | 2,057,100 |
| Feb 15, 2024 | 59.40 | 59.70 | 58.02 | 58.63 | 58.63 | 1,821,000 |
| Feb 14, 2024 | 59.90 | 60.05 | 58.70 | 58.78 | 58.78 | 1,043,200 |
| Feb 09, 2024 | 58.50 | 61.28 | 58.47 | 60.20 | 60.20 | 2,102,500 |
| Feb 08, 2024 | 60.00 | 60.50 | 57.82 | 58.60 | 58.60 | 1,720,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.