BVMF:AZTE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,265,600
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
Mar 10, 2026	0.27	0.28	0.26	0.27	0.27	-	1,823,500
Mar 9, 2026	0.27	0.28	0.27	0.27	0.27	-	1,982,200
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