TipRanks
Go Ultimate55% OFF

Azevedo & Travassos Energia S.A (AZTE3) Historical Prices

BR:AZTE3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.790.820.770.790.79+0.00%577,7000.49
Oct 29, 20260.790.820.780.790.79+0.00%412,8000.34
Oct 28, 20260.900.900.760.790.79-10.23%1,191,8000.97
Oct 27, 20261.021.030.880.880.88-10.20%1,116,5000.89
Oct 26, 20261.201.200.960.980.98-19.67%1,770,7001.43
Oct 23, 20261.221.241.201.221.22+1.67%296,5000.24
Oct 22, 20261.251.251.201.201.20-3.23%690,7000.55
Oct 21, 20261.231.251.211.241.24+2.48%613,5000.49
Oct 20, 20261.251.261.201.211.21-2.42%728,6000.57
Oct 19, 20261.301.301.241.241.24-2.36%639,0000.50
Oct 16, 20261.341.341.271.271.27-0.78%332,3000.26
Oct 15, 20261.301.321.281.281.28-1.54%375,7000.30
Oct 14, 20261.361.361.271.301.30-2.99%624,7000.49
Oct 13, 20261.491.501.321.341.34-8.84%688,7000.55
Oct 12, 20261.471.531.381.471.47+0.00%00.00
Oct 09, 20261.381.531.381.471.47+7.30%1,912,3001.54
Oct 08, 20261.371.441.351.371.37+1.48%756,0000.60
Oct 07, 20261.401.401.341.351.35-1.46%521,0000.42
Oct 06, 20261.371.401.301.371.37-1.44%741,0000.58
Oct 05, 20261.281.401.261.391.39+12.10%929,5000.74
Oct 02, 20261.241.241.201.241.24+2.48%265,3000.21
Oct 01, 20261.241.261.211.211.21-2.42%302,8000.24
Sep 30, 20261.201.261.201.241.24+2.48%430,7000.34
Sep 29, 20261.231.231.201.211.21-0.82%284,7000.23
Sep 28, 20261.251.261.221.221.22-2.40%405,5000.33
Sep 25, 20261.291.321.241.251.25-3.85%924,7000.75
Sep 24, 20261.331.351.271.301.30-1.52%989,1000.81
Sep 23, 20261.351.391.321.321.32-2.94%344,7000.28
Sep 22, 20261.361.401.341.361.36+0.00%346,2000.28
Sep 21, 20261.311.371.311.361.36+2.26%818,8000.67
Sep 18, 20261.451.451.321.331.33-6.99%1,065,3000.89
Sep 17, 20261.351.451.351.431.43+4.38%733,3000.62
Sep 16, 20261.451.461.361.371.37-6.16%1,015,6000.86
Sep 15, 20261.621.641.461.461.46-9.32%2,046,3001.78
Sep 14, 20261.601.661.541.611.61+1.96%1,504,5001.33
Sep 11, 20261.631.671.521.581.58-4.30%2,312,3002.10
Sep 10, 20261.781.871.551.651.65-4.62%2,559,0002.40
Sep 09, 20261.531.771.501.731.73+15.33%3,389,9003.32
Sep 08, 20261.481.531.471.501.50+2.04%759,1000.75
Sep 07, 20261.471.541.451.471.47+0.00%00.00
Sep 04, 20261.531.541.451.471.47-2.65%1,007,6001.01
Sep 03, 20261.521.601.481.511.51-1.95%2,137,9002.21
Sep 02, 20261.461.561.381.541.54+5.48%1,611,0001.68
Sep 01, 20261.421.471.401.461.46+3.55%1,141,1001.21
Aug 31, 20261.331.411.311.411.41+7.63%971,7001.05
Aug 28, 20261.521.521.291.311.31-14.94%2,125,3002.36
Aug 27, 20261.501.821.461.541.54+3.36%3,508,3004.14
Aug 26, 20261.341.521.321.491.49+9.56%2,032,3002.49
Aug 25, 20261.521.521.281.361.36-10.53%5,845,4008.04
Aug 24, 20261.461.611.461.521.52+4.83%2,756,6004.02