Skip to main content
Azevedo & Travassos Energia S.A. (BVMF:AZTE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
0.390
0.00 (0.00%)
At close: Dec 5, 2025

BVMF:AZTE3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20250.410.420.390.400.40-2.44%3,646,200
Oct 7, 20250.410.430.410.410.41-2.38%3,219,600
Oct 6, 20250.420.430.410.420.42-3,495,300
Oct 3, 20250.440.450.410.420.42-2.33%5,922,900
Oct 2, 20250.410.450.400.430.437.50%10,204,200
Oct 1, 20250.410.420.400.400.40-4.76%3,837,100
Sep 30, 20250.400.450.390.420.422.44%9,612,500
Sep 29, 20250.420.430.400.410.41-4.65%6,120,200
Sep 26, 20250.400.430.380.430.437.50%9,530,100
Sep 25, 20250.420.430.390.400.40-4.76%5,969,700
Sep 24, 20250.420.450.410.420.42-4,699,900
Sep 23, 20250.410.430.390.420.422.44%5,056,400
Sep 22, 20250.450.460.410.410.41-8.89%7,024,000
Sep 19, 20250.460.460.450.450.45-2,304,200
Sep 18, 20250.470.470.440.450.45-2.17%6,089,100
Sep 17, 20250.460.490.450.460.462.22%6,696,200
Sep 16, 20250.460.460.450.450.45-625,100
Sep 15, 20250.460.470.440.450.45-2.17%4,935,700
Sep 12, 20250.470.480.460.460.46-4.17%1,865,800
Sep 11, 20250.460.480.460.480.482.13%1,646,200
Sep 10, 20250.470.470.460.470.472.17%2,045,200
Sep 9, 20250.460.480.460.460.46-2,768,300
Sep 8, 20250.490.500.450.460.46-6.12%9,320,600
Sep 5, 20250.490.510.480.490.49-2.00%3,569,700
Sep 4, 20250.490.500.470.500.502.04%4,061,400
Sep 3, 20250.500.500.480.490.49-3,545,000
Sep 2, 20250.500.500.490.490.49-2.00%2,694,000
Sep 1, 20250.500.520.490.500.50-1.96%6,183,200
Aug 29, 20250.500.510.490.510.51-4,215,400
Aug 28, 20250.510.520.500.510.51-3,160,800
Aug 27, 20250.520.520.490.510.51-1.92%4,818,800
Aug 26, 20250.530.540.510.520.52-1.89%4,332,800
Aug 25, 20250.530.540.520.530.53-1,356,600
Aug 22, 20250.520.550.520.530.53-1,873,500
Aug 21, 20250.520.530.510.530.531.92%1,421,400
Aug 20, 20250.530.530.520.520.52-1,014,300
Aug 19, 20250.540.540.510.520.52-1.89%3,693,300
Aug 18, 20250.540.580.530.530.53-1.85%4,922,000
Aug 15, 20250.630.630.530.540.54-10.00%10,017,400
Aug 14, 20250.560.620.550.600.609.09%8,745,500
Aug 13, 20250.550.560.530.550.55-2,558,500
Aug 12, 20250.540.550.530.550.551.85%1,714,500
Aug 11, 20250.540.550.520.540.54-2,553,200
Aug 8, 20250.530.540.520.540.541.89%2,763,400
Aug 7, 20250.540.550.520.530.53-1.85%2,653,100
Aug 6, 20250.530.540.520.540.541.89%1,470,100
Aug 5, 20250.540.560.520.530.53-1.85%5,049,800
Aug 4, 20250.550.560.540.540.54-1.82%1,418,800
Aug 1, 20250.560.570.540.550.55-1.79%1,350,700
Jul 31, 20250.560.580.550.560.56-1.75%2,151,200
Jul 30, 20250.560.580.540.570.571.79%3,087,800
Jul 29, 20250.540.580.530.560.565.66%5,233,600
Jul 28, 20250.540.560.520.530.53-1.85%4,252,500
Jul 25, 20250.530.550.530.540.54-1,813,300
Jul 24, 20250.550.560.530.540.54-1.82%2,054,300
Jul 23, 20250.550.560.540.550.55-1.79%4,805,900
Jul 22, 20250.590.600.550.560.56-5.08%6,748,100
Jul 21, 20250.580.610.560.590.591.72%5,247,800
Jul 18, 20250.620.630.580.580.58-6.45%4,107,600