BVMF:AZTE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.22	0.23	0.21	0.22	0.22	-	1,604,600
May 21, 2026	0.22	0.23	0.20	0.22	0.22	-	2,409,700
May 20, 2026	0.20	0.24	0.20	0.22	0.22	4.76%	4,604,500
May 19, 2026	0.21	0.22	0.19	0.21	0.21	-	2,674,200
May 18, 2026	0.25	0.26	0.20	0.21	0.21	-19.23%	9,073,000
May 15, 2026	0.25	0.27	0.25	0.26	0.26	4.00%	1,304,300
May 14, 2026	0.27	0.27	0.25	0.25	0.25	-3.85%	1,746,600
May 13, 2026	0.26	0.29	0.25	0.26	0.26	-	3,093,700
May 12, 2026	0.26	0.27	0.25	0.26	0.26	-	2,027,400
May 11, 2026	0.29	0.30	0.25	0.26	0.26	-10.34%	5,808,200
May 8, 2026	0.31	0.32	0.28	0.29	0.29	-6.45%	1,591,400
May 7, 2026	0.31	0.33	0.30	0.31	0.31	-3.13%	1,505,600
May 6, 2026	0.33	0.34	0.30	0.32	0.32	-3.03%	1,259,600
May 5, 2026	0.33	0.34	0.32	0.33	0.33	3.13%	501,300
May 4, 2026	0.35	0.35	0.32	0.32	0.32	-8.57%	818,800
Apr 30, 2026	0.35	0.37	0.34	0.35	0.35	-	479,600
Apr 29, 2026	0.36	0.38	0.34	0.35	0.35	-	1,850,400
Apr 28, 2026	0.32	0.37	0.31	0.35	0.35	9.37%	2,407,000
Apr 27, 2026	0.36	0.36	0.32	0.32	0.32	-11.11%	1,982,100
Apr 24, 2026	0.35	0.36	0.34	0.36	0.36	-	1,262,900
Apr 23, 2026	0.36	0.36	0.34	0.36	0.36	-	1,039,100
Apr 22, 2026	0.38	0.39	0.35	0.36	0.36	-5.26%	1,865,600
Apr 20, 2026	0.38	0.39	0.37	0.38	0.38	-	2,263,800
Apr 17, 2026	0.39	0.40	0.37	0.38	0.38	-2.56%	2,431,200
Apr 16, 2026	0.40	0.41	0.39	0.39	0.39	-4.88%	976,600
Apr 15, 2026	0.42	0.45	0.40	0.41	0.41	-2.38%	4,644,800
Apr 14, 2026	0.40	0.42	0.39	0.42	0.42	5.00%	2,017,100
Apr 13, 2026	0.41	0.42	0.39	0.40	0.40	-2.44%	2,599,000
Apr 10, 2026	0.43	0.44	0.40	0.41	0.41	-2.38%	2,843,300
Apr 9, 2026	0.40	0.45	0.40	0.42	0.42	2.44%	6,270,900
Apr 8, 2026	0.42	0.45	0.39	0.41	0.41	-4.65%	5,126,600
Apr 7, 2026	0.46	0.47	0.42	0.43	0.43	-6.52%	6,326,000
Apr 6, 2026	0.52	0.57	0.45	0.46	0.46	-9.80%	11,268,100
Apr 2, 2026	0.46	0.52	0.44	0.51	0.51	15.91%	10,225,600
Apr 1, 2026	0.41	0.50	0.41	0.44	0.44	7.32%	12,199,100
Mar 31, 2026	0.44	0.44	0.39	0.41	0.41	-4.65%	3,207,900
Mar 30, 2026	0.37	0.45	0.33	0.43	0.43	16.22%	12,819,400
Mar 27, 2026	0.30	0.39	0.30	0.37	0.37	23.33%	15,388,700
Mar 26, 2026	0.31	0.31	0.29	0.30	0.30	-3.23%	1,265,500
Mar 25, 2026	0.26	0.31	0.25	0.31	0.31	24.00%	5,275,500
Mar 24, 2026	0.25	0.26	0.24	0.25	0.25	-	1,460,000
Mar 23, 2026	0.24	0.26	0.23	0.25	0.25	4.17%	3,350,200
Mar 20, 2026	0.23	0.25	0.23	0.24	0.24	4.35%	1,102,700
Mar 19, 2026	0.24	0.25	0.22	0.23	0.23	-4.17%	3,275,800
Mar 18, 2026	0.24	0.25	0.24	0.24	0.24	-	480,800
Mar 17, 2026	0.26	0.26	0.24	0.24	0.24	-7.69%	809,400
Mar 16, 2026	0.26	0.27	0.24	0.26	0.26	-	2,873,800
Mar 13, 2026	0.28	0.29	0.26	0.26	0.26	-7.14%	1,654,900
Mar 12, 2026	0.28	0.30	0.27	0.28	0.28	-	2,325,800
Mar 11, 2026	0.27	0.29	0.27	0.28	0.28	3.70%	3,072,100