Skip to main content
Azevedo & Travassos Energia S.A. (BVMF:AZTE3)
Brazil flag Brazil · Delayed Price · Currency is BRL
0.350
+0.030 (9.38%)
Last updated: Apr 28, 2026, 4:00 PM GMT-3

BVMF:AZTE3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.360.360.320.320.32-11.11%1,982,100
Apr 24, 20260.350.360.340.360.36-1,262,900
Apr 23, 20260.360.360.340.360.36-1,039,100
Apr 22, 20260.380.390.350.360.36-5.26%1,865,600
Apr 20, 20260.380.390.370.380.38-2,263,800
Apr 17, 20260.390.400.370.380.38-2.56%2,431,200
Apr 16, 20260.400.410.390.390.39-4.88%976,600
Apr 15, 20260.420.450.400.410.41-2.38%4,644,800
Apr 14, 20260.400.420.390.420.425.00%2,017,100
Apr 13, 20260.410.420.390.400.40-2.44%2,599,000
Apr 10, 20260.430.440.400.410.41-2.38%2,843,300
Apr 9, 20260.400.450.400.420.422.44%6,270,900
Apr 8, 20260.420.450.390.410.41-4.65%5,126,600
Apr 7, 20260.460.470.420.430.43-6.52%6,326,000
Apr 6, 20260.520.570.450.460.46-9.80%11,268,100
Apr 2, 20260.460.520.440.510.5115.91%10,225,600
Apr 1, 20260.410.500.410.440.447.32%12,199,100
Mar 31, 20260.440.440.390.410.41-4.65%3,207,900
Mar 30, 20260.370.450.330.430.4316.22%12,819,400
Mar 27, 20260.300.390.300.370.3723.33%15,388,700
Mar 26, 20260.310.310.290.300.30-3.23%1,265,600
Mar 25, 20260.260.310.250.310.3124.00%5,275,500
Mar 24, 20260.250.260.240.250.25-1,460,000
Mar 23, 20260.240.260.230.250.254.17%3,350,200
Mar 20, 20260.230.250.230.240.244.35%1,102,700
Mar 19, 20260.240.250.220.230.23-4.17%3,275,800
Mar 18, 20260.240.250.240.240.24-480,800
Mar 17, 20260.260.260.240.240.24-7.69%809,400
Mar 16, 20260.260.270.240.260.26-2,873,800
Mar 13, 20260.280.290.260.260.26-7.14%1,654,900
Mar 12, 20260.280.300.270.280.28-2,325,800
Mar 11, 20260.270.290.270.280.283.70%3,072,100
Mar 10, 20260.270.280.260.270.27-1,823,500
Mar 9, 20260.270.280.270.270.27-1,982,200
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