Azevedo & Travassos Energia S.A. (BVMF:AZTE3)
Brazil · Delayed Price · Currency is BRL 1.540
+0.080 (5.48%)
At close: Sep 2, 2026
BVMF:AZTE3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.45 | 1.56 | 1.38 | 1.53 | - | 4.79% | 1,427,100 |
| Sep 1, 2026 | 1.42 | 1.47 | 1.40 | 1.46 | 1.46 | 3.55% | 1,141,100 |
| Aug 31, 2026 | 1.33 | 1.41 | 1.31 | 1.41 | 1.41 | 7.63% | 971,700 |
| Aug 28, 2026 | 1.52 | 1.52 | 1.29 | 1.31 | 1.31 | -14.94% | 2,125,300 |
| Aug 27, 2026 | 1.50 | 1.82 | 1.46 | 1.54 | 1.54 | 3.36% | 3,508,300 |
| Aug 26, 2026 | 1.34 | 1.52 | 1.32 | 1.49 | 1.49 | 9.56% | 2,032,300 |
| Aug 25, 2026 | 1.52 | 1.52 | 1.28 | 1.36 | 1.36 | -10.53% | 5,845,400 |
| Aug 24, 2026 | 1.46 | 1.61 | 1.46 | 1.52 | 1.52 | 4.83% | 2,756,600 |
| Aug 21, 2026 | 1.25 | 1.48 | 1.22 | 1.45 | 1.45 | 17.89% | 1,906,600 |
| Aug 20, 2026 | 1.22 | 1.30 | 1.21 | 1.23 | 1.23 | 2.50% | 1,702,600 |
| Aug 19, 2026 | 1.24 | 1.28 | 1.18 | 1.20 | 1.20 | -1.64% | 1,794,600 |
| Aug 18, 2026 | 1.32 | 1.34 | 1.22 | 1.22 | 1.22 | -6.87% | 858,800 |
| Aug 17, 2026 | 1.50 | 1.51 | 1.31 | 1.31 | 1.31 | -6.43% | 1,348,600 |
| Aug 14, 2026 | 1.34 | 1.42 | 1.31 | 1.40 | 1.40 | 6.87% | 720,000 |
| Aug 13, 2026 | 1.25 | 1.36 | 1.25 | 1.31 | 1.31 | 5.65% | 1,011,700 |
| Aug 12, 2026 | 1.34 | 1.37 | 1.24 | 1.24 | 1.24 | -7.46% | 623,800 |
| Aug 11, 2026 | 1.31 | 1.36 | 1.27 | 1.34 | 1.34 | 3.08% | 541,400 |
| Aug 10, 2026 | 1.45 | 1.53 | 1.30 | 1.30 | 1.30 | -10.34% | 1,165,100 |
| Aug 7, 2026 | 1.46 | 1.49 | 1.36 | 1.45 | 1.45 | -2.03% | 906,700 |
| Aug 6, 2026 | 1.60 | 1.62 | 1.44 | 1.48 | 1.48 | -8.64% | 944,900 |
| Aug 5, 2026 | 1.77 | 1.80 | 1.62 | 1.62 | 1.62 | -8.47% | 895,100 |
| Aug 4, 2026 | 1.98 | 1.98 | 1.69 | 1.77 | 1.77 | -4.84% | 2,209,800 |
| Aug 3, 2026 | 1.68 | 1.95 | 1.54 | 1.86 | 1.86 | 14.11% | 1,917,900 |
| Jul 31, 2026 | 1.70 | 1.83 | 1.49 | 1.63 | 1.63 | 2.52% | 2,634,300 |
| Jul 30, 2026 | 1.34 | 1.77 | 1.28 | 1.59 | 1.59 | 24.22% | 2,403,800 |
| Jul 29, 2026 | 1.25 | 1.33 | 1.23 | 1.28 | 1.28 | 4.07% | 1,152,900 |
| Jul 28, 2026 | 1.28 | 1.29 | 1.20 | 1.23 | 1.23 | -2.38% | 689,900 |
| Jul 27, 2026 | 1.31 | 1.37 | 1.25 | 1.26 | 1.26 | -3.08% | 1,625,200 |
| Jul 24, 2026 | 1.42 | 1.46 | 1.30 | 1.30 | 1.30 | -8.45% | 469,000 |
| 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 |