BVMF:AZTE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	0.41	0.42	0.40	0.41	0.41	-	565,200
Dec 29, 2025	0.42	0.42	0.40	0.41	0.41	-2.38%	593,600
Dec 26, 2025	0.43	0.43	0.40	0.42	0.42	-	2,156,000
Dec 23, 2025	0.42	0.47	0.42	0.42	0.42	2.44%	5,002,000
Dec 22, 2025	0.38	0.44	0.38	0.41	0.41	10.81%	5,908,500
Dec 19, 2025	0.40	0.40	0.37	0.37	0.37	-7.50%	2,306,000
Dec 18, 2025	0.39	0.40	0.38	0.40	0.40	2.56%	403,200
Dec 17, 2025	0.40	0.40	0.38	0.39	0.39	-2.50%	808,200
Dec 16, 2025	0.40	0.40	0.38	0.40	0.40	2.56%	1,479,500
Dec 15, 2025	0.40	0.40	0.39	0.39	0.39	-	1,706,400
Dec 12, 2025	0.39	0.40	0.39	0.39	0.39	-	260,900
Dec 11, 2025	0.39	0.40	0.39	0.39	0.39	-	967,200
Dec 10, 2025	0.40	0.41	0.39	0.39	0.39	-2.50%	2,287,100
Dec 9, 2025	0.39	0.41	0.38	0.40	0.40	2.56%	2,752,500
Dec 8, 2025	0.39	0.40	0.39	0.39	0.39	-	1,725,600
Dec 5, 2025	0.40	0.40	0.38	0.39	0.39	-	1,923,400
Dec 4, 2025	0.40	0.42	0.39	0.39	0.39	-	2,248,800
Dec 3, 2025	0.39	0.41	0.38	0.39	0.39	2.63%	4,516,800
Dec 2, 2025	0.39	0.39	0.37	0.38	0.38	-	2,295,600
Dec 1, 2025	0.47	0.47	0.38	0.38	0.38	-19.15%	4,353,500
Nov 28, 2025	0.38	0.48	0.37	0.47	0.47	23.68%	6,417,500
Nov 27, 2025	0.37	0.38	0.37	0.38	0.38	-	1,001,900
Nov 26, 2025	0.37	0.38	0.36	0.38	0.38	-	5,222,100
Nov 25, 2025	0.39	0.40	0.36	0.38	0.38	-2.56%	4,361,700
Nov 24, 2025	0.39	0.40	0.39	0.39	0.39	-	2,093,900
Nov 21, 2025	0.40	0.40	0.38	0.39	0.39	-2.50%	3,903,000
Nov 19, 2025	0.40	0.41	0.39	0.40	0.40	-	2,200,400
Nov 18, 2025	0.40	0.41	0.39	0.40	0.40	-2.44%	1,931,800
Nov 17, 2025	0.40	0.41	0.39	0.41	0.41	2.50%	3,888,600
Nov 14, 2025	0.40	0.41	0.40	0.40	0.40	-2.44%	725,400
Nov 13, 2025	0.41	0.41	0.40	0.41	0.41	-	1,605,600
Nov 12, 2025	0.41	0.41	0.40	0.41	0.41	2.50%	596,100
Nov 11, 2025	0.42	0.42	0.40	0.40	0.40	-4.76%	1,245,500
Nov 10, 2025	0.40	0.42	0.40	0.42	0.42	2.44%	4,395,100
Nov 7, 2025	0.41	0.41	0.40	0.41	0.41	-	725,500
Nov 6, 2025	0.40	0.41	0.39	0.41	0.41	2.50%	4,102,800
Nov 5, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	1,963,600
Nov 4, 2025	0.41	0.41	0.40	0.41	0.41	2.50%	1,001,700
Nov 3, 2025	0.40	0.41	0.40	0.40	0.40	-	1,337,900
Oct 31, 2025	0.40	0.42	0.40	0.40	0.40	-	3,102,300
Oct 30, 2025	0.40	0.41	0.40	0.40	0.40	-	654,100
Oct 29, 2025	0.40	0.41	0.40	0.40	0.40	-	1,788,800
Oct 28, 2025	0.41	0.42	0.40	0.40	0.40	-	3,261,400
Oct 27, 2025	0.41	0.41	0.40	0.40	0.40	-	1,731,100
Oct 24, 2025	0.41	0.41	0.40	0.40	0.40	-	1,364,000
Oct 23, 2025	0.42	0.42	0.40	0.40	0.40	-	3,274,900
Oct 22, 2025	0.41	0.41	0.39	0.40	0.40	-	3,721,900
Oct 21, 2025	0.40	0.43	0.40	0.40	0.40	-	3,767,200
Oct 20, 2025	0.40	0.41	0.40	0.40	0.40	-	1,185,600
Oct 17, 2025	0.40	0.41	0.40	0.40	0.40	-	1,560,500