Skip to main content
Azevedo & Travassos Energia S.A. (BVMF:AZTE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
0.280
+0.010 (3.70%)
Last updated: Mar 9, 2026, 3:08 PM GMT-3

BVMF:AZTE3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.280.310.260.270.27-3.57%6,966,700
Mar 5, 20260.280.290.270.280.28-1,556,900
Mar 4, 20260.300.300.280.280.28-6.67%1,696,300
Mar 3, 20260.330.330.290.300.30-3.23%3,426,500
Mar 2, 20260.310.310.290.310.316.90%2,772,600
Feb 27, 20260.290.290.280.290.293.57%1,462,300
Feb 26, 20260.290.300.280.280.28-3.45%1,792,300
Feb 25, 20260.290.300.280.290.29-2,321,500
Feb 24, 20260.300.330.290.290.29-3.33%7,056,900
Feb 23, 20260.290.320.280.300.307.14%19,694,100
Feb 20, 20260.270.300.270.280.283.70%10,146,100
Feb 19, 20260.260.270.250.270.273.85%767,900
Feb 18, 20260.270.280.250.260.26-3.70%1,485,600
Feb 13, 20260.280.290.270.270.27-3.57%1,593,300
Feb 12, 20260.300.300.270.280.28-9.68%5,995,800
Feb 11, 20260.270.320.270.310.3110.71%5,297,600
Feb 10, 20260.290.300.270.280.28-3.45%1,322,200
Feb 9, 20260.260.300.240.290.293.57%7,936,300
Feb 6, 20260.310.320.270.280.28-9.68%4,230,200
Feb 5, 20260.320.330.310.310.31-3.13%1,715,900
Feb 4, 20260.340.340.310.320.32-5.88%2,078,300
Feb 3, 20260.360.370.320.340.34-5.56%3,610,800
Feb 2, 20260.370.370.350.360.36-2.70%510,500
Jan 30, 20260.360.370.350.370.372.78%944,200
Jan 29, 20260.360.380.360.360.36-2,402,100
Jan 28, 20260.370.370.360.360.36-2.70%1,037,000
Jan 27, 20260.370.380.360.370.37-1,085,500
Jan 26, 20260.370.370.360.370.37-952,300
Jan 23, 20260.370.370.360.370.37-906,300
Jan 22, 20260.370.390.360.370.37-2,995,100
Jan 21, 20260.370.380.360.370.37-2.63%2,256,500
Jan 20, 20260.380.380.360.380.38-2,049,500
Jan 19, 20260.390.400.370.380.38-2.56%2,505,600
Jan 16, 20260.390.400.380.390.39-2.50%1,701,000
Jan 15, 20260.400.410.390.400.40-2.44%1,150,500
Jan 14, 20260.410.410.390.410.41-2,197,300
Jan 13, 20260.420.440.390.410.41-2.38%3,752,900
Jan 12, 20260.430.430.410.420.42-2.33%1,588,900
Jan 9, 20260.420.440.410.430.432.38%1,568,700
Jan 8, 20260.420.430.420.420.42-2.33%1,248,300
Jan 7, 20260.430.440.420.430.432.38%1,373,500
Jan 6, 20260.430.460.420.420.42-2.33%2,400,200
Jan 5, 20260.420.430.410.430.432.38%1,568,900
Jan 2, 20260.400.450.400.420.422.44%1,988,300
Dec 30, 20250.410.420.400.410.41-565,200
Dec 29, 20250.420.420.400.410.41-2.38%593,600
Dec 26, 20250.430.430.400.420.42-2,156,000
Dec 23, 20250.420.470.420.420.422.44%5,002,000
Dec 22, 20250.380.440.380.410.4110.81%5,908,500
Dec 19, 20250.400.400.370.370.37-7.50%2,306,000
Dec 18, 20250.390.400.380.400.402.56%403,200
Dec 17, 20250.400.400.380.390.39-2.50%808,200
Dec 16, 20250.400.400.380.400.402.56%1,479,500
Dec 15, 20250.400.400.390.390.39-1,706,400
Dec 12, 20250.390.400.390.390.39-260,900
Dec 11, 20250.390.400.390.390.39-967,200
Dec 10, 20250.400.410.390.390.39-2.50%2,287,100
Dec 9, 20250.390.410.380.400.402.56%2,752,500
Dec 8, 20250.390.400.390.390.39-1,725,600
Dec 5, 20250.400.400.380.390.39-1,923,400
Dec 4, 20250.400.420.390.390.39-2,248,800
Dec 3, 20250.390.410.380.390.392.63%4,516,800
Dec 2, 20250.390.390.370.380.38-2,295,600
Dec 1, 20250.470.470.380.380.38-19.15%4,353,500
Nov 28, 20250.380.480.370.470.4723.68%6,417,500
Nov 27, 20250.370.380.370.380.38-1,001,900
Nov 26, 20250.370.380.360.380.38-5,222,100
Nov 25, 20250.390.400.360.380.38-2.56%4,361,700
Nov 24, 20250.390.400.390.390.39-2,093,900
Nov 21, 20250.400.400.380.390.39-2.50%3,903,000
Nov 19, 20250.400.410.390.400.40-2,200,400
Nov 18, 20250.400.410.390.400.40-2.44%1,931,800
Nov 17, 20250.400.410.390.410.412.50%3,888,600
Nov 14, 20250.400.410.400.400.40-2.44%725,400
Nov 13, 20250.410.410.400.410.41-1,605,600
Nov 12, 20250.410.410.400.410.412.50%596,100
Nov 11, 20250.420.420.400.400.40-4.76%1,245,500
Nov 10, 20250.400.420.400.420.422.44%4,395,100
Nov 7, 20250.410.410.400.410.41-725,500
Nov 6, 20250.400.410.390.410.412.50%4,102,800
Nov 5, 20250.410.410.400.400.40-2.44%1,963,600
Nov 4, 20250.410.410.400.410.412.50%1,001,700
Nov 3, 20250.400.410.400.400.40-1,337,900
Oct 31, 20250.400.420.400.400.40-3,102,300
Oct 30, 20250.400.410.400.400.40-654,100
Oct 29, 20250.400.410.400.400.40-1,788,800
Oct 28, 20250.410.420.400.400.40-3,261,400
Oct 27, 20250.410.410.400.400.40-1,731,100
Oct 24, 20250.410.410.400.400.40-1,364,000
Oct 23, 20250.420.420.400.400.40-3,274,900
Oct 22, 20250.410.410.390.400.40-3,721,900
Oct 21, 20250.400.430.400.400.40-3,767,200
Oct 20, 20250.400.410.400.400.40-1,185,600
Oct 17, 20250.400.410.400.400.40-1,560,500
Oct 16, 20250.400.410.400.400.40-2,432,100
Oct 15, 20250.400.410.400.400.40-2,713,600
Oct 14, 20250.400.410.400.400.40-2,231,700
Oct 13, 20250.400.410.400.400.40-3,129,200
Oct 10, 20250.400.410.390.400.40-4,126,000
Oct 9, 20250.410.420.400.400.40-2,148,500