BVMF:AZTE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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