Azevedo & Travassos Energia S.A. (BVMF:AZTE3)
Brazil · Delayed Price · Currency is BRL 1.420
+0.120 (9.23%)
At close: Jul 23, 2026
BVMF:AZTE3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 1.32 | 1.44 | 1.30 | 1.42 | 1.42 | 9.23% | 1,799,600 |
| Jul 22, 2026 | 1.35 | 1.36 | 1.30 | 1.30 | 1.30 | -3.70% | 277,200 |
| Jul 21, 2026 | 1.29 | 1.37 | 1.29 | 1.35 | 1.35 | 3.85% | 331,200 |
| Jul 20, 2026 | 1.25 | 1.35 | 1.25 | 1.30 | 1.30 | 4.84% | 456,700 |
| Jul 17, 2026 | 1.30 | 1.31 | 1.23 | 1.24 | 1.24 | -4.62% | 294,000 |
| Jul 16, 2026 | 1.28 | 1.34 | 1.24 | 1.30 | 1.30 | 2.36% | 232,800 |
| Jul 15, 2026 | 1.38 | 1.41 | 1.27 | 1.27 | 1.27 | -7.30% | 503,100 |
| Jul 14, 2026 | 1.43 | 1.68 | 1.31 | 1.37 | 1.37 | -2.84% | 564,400 |
| Jul 13, 2026 | 1.14 | 1.44 | 1.05 | 1.41 | 1.41 | 24.78% | 1,179,500 |
| Jul 10, 2026 | 1.20 | 1.25 | 1.13 | 1.13 | 1.13 | -8.13% | 581,700 |
| Jul 9, 2026 | 1.40 | 1.40 | 1.16 | 1.23 | 1.23 | -12.14% | 1,802,900 |
| Jul 8, 2026 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -6.67% | 246,960 |
| Jul 7, 2026 | 1.60 | 1.70 | 1.40 | 1.50 | 1.50 | -6.25% | 488,120 |
| Jul 6, 2026 | 1.70 | 1.70 | 1.50 | 1.60 | 1.60 | -5.88% | 152,000 |
| Jul 3, 2026 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 6.25% | 29,830 |
| Jul 2, 2026 | 1.60 | 1.70 | 1.60 | 1.60 | 1.60 | - | 252,410 |
| Jul 1, 2026 | 1.70 | 1.80 | 1.60 | 1.60 | 1.60 | -5.88% | 203,910 |
| Jun 30, 2026 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | - | 219,270 |
| Jun 29, 2026 | 1.80 | 1.90 | 1.70 | 1.70 | 1.70 | -5.56% | 149,580 |
| Jun 26, 2026 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | 5.88% | 291,220 |
| Jun 25, 2026 | 1.70 | 1.90 | 1.60 | 1.70 | 1.70 | - | 585,690 |
| Jun 24, 2026 | 1.60 | 1.70 | 1.50 | 1.70 | 1.70 | 6.25% | 212,870 |
| Jun 23, 2026 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -5.88% | 155,460 |
| Jun 22, 2026 | 1.70 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 74,870 |
| Jun 19, 2026 | 1.80 | 1.80 | 1.70 | 1.80 | 1.80 | - | 98,690 |
| Jun 18, 2026 | 1.80 | 1.90 | 1.60 | 1.80 | 1.80 | - | 167,630 |
| Jun 17, 2026 | 1.70 | 1.90 | 1.60 | 1.80 | 1.80 | 5.88% | 418,740 |
| Jun 16, 2026 | 1.80 | 1.80 | 1.60 | 1.70 | 1.70 | - | 472,050 |
| Jun 15, 2026 | 2.10 | 2.10 | 1.70 | 1.70 | 1.70 | -15.00% | 495,850 |
| Jun 12, 2026 | 1.80 | 2.20 | 1.80 | 2.00 | 2.00 | 5.26% | 467,630 |
| Jun 11, 2026 | 1.90 | 2.00 | 1.80 | 1.90 | 1.90 | 5.56% | 148,510 |
| Jun 10, 2026 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | -5.26% | 76,400 |
| Jun 9, 2026 | 1.90 | 1.90 | 1.80 | 1.90 | 1.90 | 5.56% | 134,880 |
| Jun 8, 2026 | 2.00 | 2.00 | 1.80 | 1.80 | 1.80 | -5.26% | 75,670 |
| Jun 5, 2026 | 1.80 | 2.10 | 1.70 | 1.90 | 1.90 | 11.76% | 1,076,070 |
| Jun 3, 2026 | 1.70 | 1.80 | 1.70 | 1.70 | 1.70 | -5.56% | 101,080 |
| Jun 2, 2026 | 2.00 | 2.10 | 1.60 | 1.80 | 1.80 | -10.00% | 461,060 |
| Jun 1, 2026 | 2.10 | 2.10 | 1.90 | 2.00 | 2.00 | - | 205,090 |
| May 29, 2026 | 2.20 | 2.20 | 2.00 | 2.00 | 2.00 | -4.76% | 147,200 |
| May 28, 2026 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | - | 131,820 |
| May 27, 2026 | 2.20 | 2.30 | 2.10 | 2.10 | 2.10 | - | 138,810 |
| May 26, 2026 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | -4.55% | 33,160 |
| May 25, 2026 | 2.10 | 2.20 | 2.10 | 2.20 | 2.20 | - | 60,830 |
| May 22, 2026 | 2.20 | 2.30 | 2.10 | 2.20 | 2.20 | - | 160,460 |
| May 21, 2026 | 2.20 | 2.30 | 2.00 | 2.20 | 2.20 | - | 240,970 |
| May 20, 2026 | 2.00 | 2.40 | 2.00 | 2.20 | 2.20 | 4.76% | 460,450 |
| May 19, 2026 | 2.10 | 2.20 | 1.90 | 2.10 | 2.10 | - | 267,420 |
| May 18, 2026 | 2.50 | 2.60 | 2.00 | 2.10 | 2.10 | -19.23% | 907,300 |
| May 15, 2026 | 2.50 | 2.70 | 2.50 | 2.60 | 2.60 | 4.00% | 130,430 |
| May 14, 2026 | 2.70 | 2.70 | 2.50 | 2.50 | 2.50 | -3.85% | 174,660 |