Azevedo & Travassos Energia S.A AZTE3
BMFBOVESPA · Brazil · Energy Minerals
BRL 1.22-0.02 (-1.61%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 1.22 | -1.61% | BRL 1.24 | BRL 1.26 | BRL 1.21 | 84.60K |
| 2026-09-30 | BRL 1.24 | +2.48% | BRL 1.20 | BRL 1.26 | BRL 1.20 | 463.30K |
| 2026-09-29 | BRL 1.21 | -0.82% | BRL 1.23 | BRL 1.23 | BRL 1.20 | 352.70K |
| 2026-09-28 | BRL 1.22 | -2.40% | BRL 1.25 | BRL 1.26 | BRL 1.22 | 444.60K |
| 2026-09-25 | BRL 1.25 | -3.85% | BRL 1.29 | BRL 1.32 | BRL 1.24 | 930.70K |
| 2026-09-24 | BRL 1.30 | -1.52% | BRL 1.33 | BRL 1.35 | BRL 1.27 | 1.01M |
| 2026-09-23 | BRL 1.32 | -2.94% | BRL 1.35 | BRL 1.39 | BRL 1.32 | 346.80K |
| 2026-09-22 | BRL 1.36 | 0.00% | BRL 1.36 | BRL 1.40 | BRL 1.34 | 351.40K |
| 2026-09-21 | BRL 1.36 | +2.26% | BRL 1.31 | BRL 1.37 | BRL 1.31 | 829.00K |
| 2026-09-18 | BRL 1.33 | -6.99% | BRL 1.45 | BRL 1.45 | BRL 1.32 | 1.07M |
| 2026-09-17 | BRL 1.43 | +4.38% | BRL 1.35 | BRL 1.45 | BRL 1.35 | 734.10K |
| 2026-09-16 | BRL 1.37 | -6.16% | BRL 1.45 | BRL 1.46 | BRL 1.36 | 1.02M |
| 2026-09-15 | BRL 1.46 | -9.32% | BRL 1.62 | BRL 1.64 | BRL 1.46 | 2.06M |
| 2026-09-14 | BRL 1.61 | +1.90% | BRL 1.60 | BRL 1.66 | BRL 1.54 | 1.53M |
| 2026-09-11 | BRL 1.58 | -4.24% | BRL 1.63 | BRL 1.67 | BRL 1.52 | 2.32M |
| 2026-09-10 | BRL 1.65 | -4.62% | BRL 1.78 | BRL 1.87 | BRL 1.55 | 2.66M |
| 2026-09-09 | BRL 1.73 | +15.33% | BRL 1.53 | BRL 1.77 | BRL 1.50 | 3.45M |
| 2026-09-08 | BRL 1.50 | +2.04% | BRL 1.48 | BRL 1.53 | BRL 1.47 | 804.70K |
| 2026-09-04 | BRL 1.47 | -2.65% | BRL 1.53 | BRL 1.54 | BRL 1.45 | 1.02M |
| 2026-09-03 | BRL 1.51 | -1.95% | BRL 1.52 | BRL 1.60 | BRL 1.48 | 2.16M |
| 2026-09-02 | BRL 1.54 | +5.48% | BRL 1.46 | BRL 1.56 | BRL 1.38 | 1.64M |
| 2026-09-01 | BRL 1.46 | +3.55% | BRL 1.42 | BRL 1.47 | BRL 1.40 | 1.19M |
| 2026-08-31 | BRL 1.41 | +7.63% | BRL 1.33 | BRL 1.41 | BRL 1.31 | 991.10K |
| 2026-08-28 | BRL 1.31 | -14.94% | BRL 1.52 | BRL 1.52 | BRL 1.29 | 2.14M |
| 2026-08-27 | BRL 1.54 | +3.36% | BRL 1.50 | BRL 1.82 | BRL 1.46 | 3.56M |
| 2026-08-26 | BRL 1.49 | +9.56% | BRL 1.34 | BRL 1.52 | BRL 1.32 | 2.06M |
| 2026-08-25 | BRL 1.36 | -10.53% | BRL 1.52 | BRL 1.52 | BRL 1.28 | 5.96M |
| 2026-08-24 | BRL 1.52 | +4.83% | BRL 1.46 | BRL 1.61 | BRL 1.46 | 2.96M |
| 2026-08-21 | BRL 1.45 | +17.89% | BRL 1.25 | BRL 1.48 | BRL 1.22 | 1.93M |
| 2026-08-20 | BRL 1.23 | +2.50% | BRL 1.22 | BRL 1.30 | BRL 1.21 | 1.70M |
| 2026-08-19 | BRL 1.20 | -1.64% | BRL 1.24 | BRL 1.28 | BRL 1.18 | 1.79M |
| 2026-08-18 | BRL 1.22 | -6.87% | BRL 1.32 | BRL 1.34 | BRL 1.22 | 858.80K |
| 2026-08-17 | BRL 1.31 | -6.43% | BRL 1.50 | BRL 1.51 | BRL 1.31 | 1.35M |
| 2026-08-14 | BRL 1.40 | +6.87% | BRL 1.34 | BRL 1.42 | BRL 1.31 | 723.60K |
| 2026-08-13 | BRL 1.31 | +5.65% | BRL 1.25 | BRL 1.36 | BRL 1.25 | 1.01M |
| 2026-08-12 | BRL 1.24 | -7.46% | BRL 1.34 | BRL 1.37 | BRL 1.24 | 650.30K |
| 2026-08-11 | BRL 1.34 | +3.08% | BRL 1.31 | BRL 1.36 | BRL 1.27 | 546.10K |
| 2026-08-10 | BRL 1.30 | -10.34% | BRL 1.45 | BRL 1.53 | BRL 1.30 | 1.18M |
| 2026-08-07 | BRL 1.45 | -2.03% | BRL 1.46 | BRL 1.49 | BRL 1.36 | 927.50K |
| 2026-08-06 | BRL 1.48 | -8.64% | BRL 1.60 | BRL 1.62 | BRL 1.44 | 962.50K |
| 2026-08-05 | BRL 1.62 | -8.47% | BRL 1.77 | BRL 1.80 | BRL 1.62 | 906.10K |
| 2026-08-04 | BRL 1.77 | -4.84% | BRL 1.98 | BRL 1.98 | BRL 1.69 | 2.21M |
| 2026-08-03 | BRL 1.86 | +14.11% | BRL 1.68 | BRL 1.95 | BRL 1.54 | 1.92M |
| 2026-07-31 | BRL 1.63 | +2.52% | BRL 1.70 | BRL 1.83 | BRL 1.49 | 2.64M |
| 2026-07-30 | BRL 1.59 | +24.22% | BRL 1.34 | BRL 1.77 | BRL 1.28 | 2.44M |
| 2026-07-29 | BRL 1.28 | +4.07% | BRL 1.25 | BRL 1.33 | BRL 1.23 | 1.17M |
| 2026-07-28 | BRL 1.23 | -2.38% | BRL 1.28 | BRL 1.29 | BRL 1.20 | 718.90K |
| 2026-07-27 | BRL 1.26 | -3.08% | BRL 1.31 | BRL 1.37 | BRL 1.25 | 1.66M |
| 2026-07-24 | BRL 1.30 | -8.45% | BRL 1.42 | BRL 1.46 | BRL 1.30 | 477.50K |
| 2026-07-23 | BRL 1.42 | +9.23% | BRL 1.32 | BRL 1.44 | BRL 1.30 | 1.80M |
| 2026-07-22 | BRL 1.30 | -3.70% | BRL 1.35 | BRL 1.36 | BRL 1.30 | 277.70K |
| 2026-07-21 | BRL 1.35 | +3.85% | BRL 1.29 | BRL 1.37 | BRL 1.29 | 331.20K |
| 2026-07-20 | BRL 1.30 | +4.84% | BRL 1.25 | BRL 1.35 | BRL 1.25 | 468.70K |
| 2026-07-17 | BRL 1.24 | -4.62% | BRL 1.30 | BRL 1.31 | BRL 1.23 | 294.60K |
| 2026-07-16 | BRL 1.30 | +2.36% | BRL 1.28 | BRL 1.34 | BRL 1.24 | 232.90K |
| 2026-07-15 | BRL 1.27 | -7.30% | BRL 1.38 | BRL 1.41 | BRL 1.27 | 503.80K |
| 2026-07-14 | BRL 1.37 | -2.84% | BRL 1.43 | BRL 1.68 | BRL 1.31 | 566.80K |
| 2026-07-13 | BRL 1.41 | +24.78% | BRL 1.14 | BRL 1.44 | BRL 1.05 | 1.21M |
| 2026-07-10 | BRL 1.13 | -8.13% | BRL 1.20 | BRL 1.25 | BRL 1.13 | 592.80K |
| 2026-07-09 | BRL 1.23 | -12.14% | BRL 1.40 | BRL 1.40 | BRL 1.16 | 1.80M |
| 2026-07-08 | BRL 1.40 | -6.67% | BRL 1.50 | BRL 1.50 | BRL 1.40 | 252.43K |
| 2026-07-07 | BRL 1.50 | -6.25% | BRL 1.60 | BRL 1.70 | BRL 1.40 | 488.92K |
| 2026-07-06 | BRL 1.60 | -5.88% | BRL 1.70 | BRL 1.70 | BRL 1.50 | 152.00K |
| 2026-07-03 | BRL 1.70 | +6.25% | BRL 1.60 | BRL 1.70 | BRL 1.60 | 29.83K |
| 2026-07-02 | BRL 1.60 | 0.00% | BRL 1.60 | BRL 1.70 | BRL 1.60 | 253.44K |
| 2026-07-01 | BRL 1.60 | -5.88% | BRL 1.70 | BRL 1.80 | BRL 1.60 | 223.14K |
| 2026-06-30 | BRL 1.70 | 0.00% | BRL 1.70 | BRL 1.80 | BRL 1.60 | 220.38K |
| 2026-06-29 | BRL 1.70 | -5.56% | BRL 1.80 | BRL 1.90 | BRL 1.70 | 178.37K |
| 2026-06-26 | BRL 1.80 | +5.88% | BRL 1.80 | BRL 1.90 | BRL 1.70 | 291.22K |
| 2026-06-25 | BRL 1.70 | 0.00% | BRL 1.70 | BRL 1.90 | BRL 1.60 | 608.70K |
| 2026-06-24 | BRL 1.70 | +6.25% | BRL 1.60 | BRL 1.70 | BRL 1.50 | 222.94K |
| 2026-06-23 | BRL 1.60 | -5.88% | BRL 1.70 | BRL 1.70 | BRL 1.60 | 157.96K |
| 2026-06-22 | BRL 1.70 | -5.56% | BRL 1.70 | BRL 1.80 | BRL 1.70 | 77.87K |
| 2026-06-19 | BRL 1.80 | 0.00% | BRL 1.80 | BRL 1.80 | BRL 1.70 | 98.69K |
| 2026-06-18 | BRL 1.80 | 0.00% | BRL 1.80 | BRL 1.90 | BRL 1.60 | 171.68K |
| 2026-06-17 | BRL 1.80 | +5.88% | BRL 1.70 | BRL 1.90 | BRL 1.60 | 430.49K |
| 2026-06-16 | BRL 1.70 | 0.00% | BRL 1.80 | BRL 1.80 | BRL 1.60 | 487.03K |
| 2026-06-15 | BRL 1.70 | -15.00% | BRL 2.10 | BRL 2.10 | BRL 1.70 | 495.87K |
| 2026-06-12 | BRL 2.00 | +5.26% | BRL 1.80 | BRL 2.20 | BRL 1.80 | 467.63K |
| 2026-06-11 | BRL 1.90 | +5.56% | BRL 1.90 | BRL 2.00 | BRL 1.80 | 148.51K |
| 2026-06-10 | BRL 1.80 | -5.26% | BRL 1.90 | BRL 1.90 | BRL 1.80 | 86.40K |
| 2026-06-09 | BRL 1.90 | +5.56% | BRL 1.90 | BRL 1.90 | BRL 1.80 | 141.86K |
| 2026-06-08 | BRL 1.80 | -5.26% | BRL 2.00 | BRL 2.00 | BRL 1.80 | 79.58K |
| 2026-06-05 | BRL 1.90 | +11.76% | BRL 1.80 | BRL 2.10 | BRL 1.70 | 1.08M |
| 2026-06-03 | BRL 1.70 | -5.56% | BRL 1.70 | BRL 1.80 | BRL 1.70 | 103.59K |
| 2026-06-02 | BRL 1.80 | -10.00% | BRL 2.00 | BRL 2.10 | BRL 1.60 | 466.04K |
| 2026-06-01 | BRL 2.00 | 0.00% | BRL 2.10 | BRL 2.10 | BRL 1.90 | 205.44K |
| 2026-05-29 | BRL 2.00 | -4.76% | BRL 2.20 | BRL 2.20 | BRL 2.00 | 147.25K |
| 2026-05-28 | BRL 2.10 | 0.00% | BRL 2.10 | BRL 2.20 | BRL 2.00 | 133.85K |
| 2026-05-27 | BRL 2.10 | 0.00% | BRL 2.20 | BRL 2.30 | BRL 2.10 | 138.81K |