BVMF:AZTE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.28	0.31	0.26	0.27	0.27	-3.57%	6,966,700
Mar 5, 2026	0.28	0.29	0.27	0.28	0.28	-	1,556,900
Mar 4, 2026	0.30	0.30	0.28	0.28	0.28	-6.67%	1,696,300
Mar 3, 2026	0.33	0.33	0.29	0.30	0.30	-3.23%	3,426,500
Mar 2, 2026	0.31	0.31	0.29	0.31	0.31	6.90%	2,772,600
Feb 27, 2026	0.29	0.29	0.28	0.29	0.29	3.57%	1,462,300
Feb 26, 2026	0.29	0.30	0.28	0.28	0.28	-3.45%	1,792,300
Feb 25, 2026	0.29	0.30	0.28	0.29	0.29	-	2,321,500
Feb 24, 2026	0.30	0.33	0.29	0.29	0.29	-3.33%	7,056,900
Feb 23, 2026	0.29	0.32	0.28	0.30	0.30	7.14%	19,694,100
Feb 20, 2026	0.27	0.30	0.27	0.28	0.28	3.70%	10,146,100
Feb 19, 2026	0.26	0.27	0.25	0.27	0.27	3.85%	767,900
Feb 18, 2026	0.27	0.28	0.25	0.26	0.26	-3.70%	1,485,600
Feb 13, 2026	0.28	0.29	0.27	0.27	0.27	-3.57%	1,593,300
Feb 12, 2026	0.30	0.30	0.27	0.28	0.28	-9.68%	5,995,800
Feb 11, 2026	0.27	0.32	0.27	0.31	0.31	10.71%	5,297,600
Feb 10, 2026	0.29	0.30	0.27	0.28	0.28	-3.45%	1,322,200
Feb 9, 2026	0.26	0.30	0.24	0.29	0.29	3.57%	7,936,300
Feb 6, 2026	0.31	0.32	0.27	0.28	0.28	-9.68%	4,230,200
Feb 5, 2026	0.32	0.33	0.31	0.31	0.31	-3.13%	1,715,900
Feb 4, 2026	0.34	0.34	0.31	0.32	0.32	-5.88%	2,078,300
Feb 3, 2026	0.36	0.37	0.32	0.34	0.34	-5.56%	3,610,800
Feb 2, 2026	0.37	0.37	0.35	0.36	0.36	-2.70%	510,500
Jan 30, 2026	0.36	0.37	0.35	0.37	0.37	2.78%	944,200
Jan 29, 2026	0.36	0.38	0.36	0.36	0.36	-	2,402,100
Jan 28, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	1,037,000
Jan 27, 2026	0.37	0.38	0.36	0.37	0.37	-	1,085,500
Jan 26, 2026	0.37	0.37	0.36	0.37	0.37	-	952,300
Jan 23, 2026	0.37	0.37	0.36	0.37	0.37	-	906,300
Jan 22, 2026	0.37	0.39	0.36	0.37	0.37	-	2,995,100
Jan 21, 2026	0.37	0.38	0.36	0.37	0.37	-2.63%	2,256,500
Jan 20, 2026	0.38	0.38	0.36	0.38	0.38	-	2,049,500
Jan 19, 2026	0.39	0.40	0.37	0.38	0.38	-2.56%	2,505,600
Jan 16, 2026	0.39	0.40	0.38	0.39	0.39	-2.50%	1,701,000
Jan 15, 2026	0.40	0.41	0.39	0.40	0.40	-2.44%	1,150,500
Jan 14, 2026	0.41	0.41	0.39	0.41	0.41	-	2,197,300
Jan 13, 2026	0.42	0.44	0.39	0.41	0.41	-2.38%	3,752,900
Jan 12, 2026	0.43	0.43	0.41	0.42	0.42	-2.33%	1,588,900
Jan 9, 2026	0.42	0.44	0.41	0.43	0.43	2.38%	1,568,700
Jan 8, 2026	0.42	0.43	0.42	0.42	0.42	-2.33%	1,248,300
Jan 7, 2026	0.43	0.44	0.42	0.43	0.43	2.38%	1,373,500
Jan 6, 2026	0.43	0.46	0.42	0.42	0.42	-2.33%	2,400,200
Jan 5, 2026	0.42	0.43	0.41	0.43	0.43	2.38%	1,568,900
Jan 2, 2026	0.40	0.45	0.40	0.42	0.42	2.44%	1,988,300
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