Azevedo & Travassos Energia S.A AZTE3
BMFBOVESPA · Brezilya · Enerji Mineralleri
BRL 1,25+0,01 (+%0,81)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 1,24 | %0,00 | BRL 1,24 | BRL 1,26 | BRL 1,24 | 24,80K |
| 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 |