Azevedo & Travassos Energia S.A. (BVMF:AZTE3)
Brazil · Delayed Price · Currency is BRL 0.7900
0.00 (0.00%)
Last updated: Oct 30, 2026, 5:00 PM GMT-3
BVMF:AZTE3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.79 | 0.82 | 0.78 | 0.79 | 0.79 | - | 587,500 |
| Oct 29, 2026 | 0.79 | 0.82 | 0.78 | 0.79 | 0.79 | - | 412,800 |
| Oct 28, 2026 | 0.90 | 0.90 | 0.76 | 0.79 | 0.79 | -10.23% | 1,191,800 |
| Oct 27, 2026 | 1.02 | 1.03 | 0.88 | 0.88 | 0.88 | -10.20% | 1,116,500 |
| Oct 26, 2026 | 1.20 | 1.20 | 0.96 | 0.98 | 0.98 | -19.67% | 1,770,700 |
| Oct 23, 2026 | 1.22 | 1.24 | 1.20 | 1.22 | 1.22 | 1.67% | 296,500 |
| Oct 22, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -3.23% | 690,700 |
| Oct 21, 2026 | 1.23 | 1.25 | 1.21 | 1.24 | 1.24 | 2.48% | 613,500 |
| Oct 20, 2026 | 1.25 | 1.26 | 1.20 | 1.21 | 1.21 | -2.42% | 728,600 |
| Oct 19, 2026 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -2.36% | 639,000 |
| Oct 16, 2026 | 1.34 | 1.34 | 1.27 | 1.27 | 1.27 | -0.78% | 332,300 |
| Oct 15, 2026 | 1.30 | 1.32 | 1.28 | 1.28 | 1.28 | -1.54% | 375,700 |
| Oct 14, 2026 | 1.36 | 1.36 | 1.27 | 1.30 | 1.30 | -2.99% | 624,700 |
| Oct 13, 2026 | 1.49 | 1.50 | 1.32 | 1.34 | 1.34 | -8.84% | 688,700 |
| Oct 9, 2026 | 1.38 | 1.53 | 1.38 | 1.47 | 1.47 | 7.30% | 1,912,300 |
| Oct 8, 2026 | 1.37 | 1.44 | 1.35 | 1.37 | 1.37 | 1.48% | 756,000 |
| Oct 7, 2026 | 1.40 | 1.40 | 1.34 | 1.35 | 1.35 | -1.46% | 521,000 |
| Oct 6, 2026 | 1.37 | 1.40 | 1.30 | 1.37 | 1.37 | -1.44% | 741,000 |
| Oct 5, 2026 | 1.28 | 1.40 | 1.26 | 1.39 | 1.39 | 12.10% | 929,500 |
| Oct 2, 2026 | 1.23 | 1.24 | 1.20 | 1.24 | 1.24 | 2.48% | 265,300 |
| Oct 1, 2026 | 1.24 | 1.26 | 1.21 | 1.21 | 1.21 | -2.42% | 302,800 |
| Sep 30, 2026 | 1.20 | 1.26 | 1.20 | 1.24 | 1.24 | 2.48% | 463,300 |
| Sep 29, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 284,700 |
| Sep 28, 2026 | 1.25 | 1.26 | 1.22 | 1.22 | 1.22 | -2.40% | 405,500 |
| Sep 25, 2026 | 1.29 | 1.32 | 1.24 | 1.25 | 1.25 | -3.85% | 924,700 |
| Sep 24, 2026 | 1.33 | 1.35 | 1.27 | 1.30 | 1.30 | -1.52% | 989,100 |
| Sep 23, 2026 | 1.35 | 1.39 | 1.32 | 1.32 | 1.32 | -2.94% | 344,700 |
| Sep 22, 2026 | 1.36 | 1.40 | 1.34 | 1.36 | 1.36 | - | 346,200 |
| Sep 21, 2026 | 1.31 | 1.37 | 1.31 | 1.36 | 1.36 | 2.26% | 818,800 |
| Sep 18, 2026 | 1.45 | 1.45 | 1.32 | 1.33 | 1.33 | -6.99% | 1,065,300 |
| Sep 17, 2026 | 1.35 | 1.45 | 1.35 | 1.43 | 1.43 | 4.38% | 733,300 |
| Sep 16, 2026 | 1.45 | 1.46 | 1.36 | 1.37 | 1.37 | -6.16% | 1,015,600 |
| Sep 15, 2026 | 1.62 | 1.64 | 1.46 | 1.46 | 1.46 | -9.32% | 2,046,300 |
| Sep 14, 2026 | 1.60 | 1.66 | 1.54 | 1.61 | 1.61 | 1.90% | 1,527,200 |
| Sep 11, 2026 | 1.63 | 1.67 | 1.52 | 1.58 | 1.58 | -4.24% | 2,312,300 |
| Sep 10, 2026 | 1.78 | 1.87 | 1.55 | 1.65 | 1.65 | -4.62% | 2,559,000 |
| Sep 9, 2026 | 1.53 | 1.77 | 1.50 | 1.73 | 1.73 | 15.33% | 3,389,900 |
| Sep 8, 2026 | 1.48 | 1.53 | 1.47 | 1.50 | 1.50 | 2.04% | 759,100 |
| Sep 4, 2026 | 1.53 | 1.54 | 1.45 | 1.47 | 1.47 | -2.65% | 1,007,600 |
| Sep 3, 2026 | 1.52 | 1.60 | 1.48 | 1.51 | 1.51 | -1.95% | 2,156,600 |
| Sep 2, 2026 | 1.46 | 1.56 | 1.38 | 1.54 | 1.54 | 5.48% | 1,611,000 |
| 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 |