São Paulo - Delayed Quote BRL

Azevedo & Travassos Energia S.A. (AZTE3.SA)

0.6700
0.0000
(0.00%)
At close: June 6 at 5:07:45 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20250.67000.71000.65000.67000.67003,269,500
Jun 5, 20250.67000.70000.66000.67000.67001,660,100
Jun 4, 20250.66000.69000.66000.67000.67001,873,800
Jun 3, 20250.65000.68000.65000.66000.66002,934,400
Jun 2, 20250.72000.73000.67000.67000.67003,109,900
May 30, 20250.67000.69000.65000.67000.67001,432,500
May 29, 20250.70000.71000.67000.67000.67002,155,400
May 28, 20250.70000.71000.69000.70000.70001,758,800
May 27, 20250.72000.73000.70000.71000.71002,562,600
May 26, 20250.71000.72000.70000.72000.72001,199,600
May 23, 20250.73000.73000.71000.71000.71001,051,700
May 22, 20250.70000.75000.70000.74000.74002,340,200
May 21, 20250.74000.76000.70000.70000.70003,415,000
May 20, 20250.76000.76000.74000.75000.75001,686,000
May 19, 20250.78000.79000.76000.76000.76001,359,700
May 16, 20250.79000.80000.75000.77000.77001,631,400
May 15, 20250.80000.81000.78000.80000.80001,803,500
May 14, 20250.81000.83000.79000.80000.80001,216,900
May 13, 20250.79000.82000.78000.81000.81001,574,300
May 12, 20250.77000.84000.77000.79000.79004,277,700
May 9, 20250.77000.77000.74000.75000.7500822,900
May 8, 20250.77000.79000.75000.76000.76001,493,100
May 7, 20250.77000.79000.75000.76000.76001,797,100
May 6, 20250.79000.83000.74000.76000.76004,916,800
May 5, 20250.74000.81000.71000.79000.79005,144,700
May 2, 20250.70000.80000.68000.72000.72005,956,000
Apr 30, 20250.72000.74000.69000.69000.69002,805,300
Apr 29, 20250.70000.72000.69000.71000.71001,898,700
Apr 28, 20250.76000.76000.69000.70000.70005,404,600
Apr 25, 20250.77000.82000.73000.75000.75006,205,700
Apr 24, 20250.84000.85000.76000.77000.77004,784,200
Apr 23, 20250.88000.90000.83000.83000.83003,170,600
Apr 22, 20250.88000.90000.86000.89000.89001,398,400
Apr 17, 20250.88000.89000.85000.88000.88001,611,900
Apr 16, 20250.89000.91000.87000.88000.88002,327,300
Apr 15, 20250.88000.92000.88000.88000.88001,569,400
Apr 14, 20250.92000.94000.89000.90000.90002,499,300
Apr 11, 20250.91000.92000.89000.91000.91001,986,900
Apr 10, 20250.91000.93000.89000.90000.90002,660,000
Apr 9, 20250.86000.94000.84000.93000.93005,103,400
Apr 8, 20250.92000.97000.87000.88000.88003,334,900
Apr 7, 20250.93000.95000.89000.92000.92003,525,200
Apr 4, 20250.98000.99000.94000.96000.96003,513,500
Apr 3, 20251.02001.04000.93001.01001.01004,045,200
Apr 2, 20251.06001.08001.03001.03001.03002,049,400
Apr 1, 20251.09001.09001.05001.08001.08001,801,500
Mar 31, 20251.12001.12001.07001.08001.08002,727,200
Mar 28, 20251.07001.15001.07001.11001.11003,384,400
Mar 27, 20251.08001.10001.06001.06001.06001,930,700
Mar 26, 20251.05001.11001.05001.06001.06002,823,900
Mar 25, 20251.06001.07001.04001.06001.06001,980,000
Mar 24, 20251.11001.12001.06001.06001.06001,969,200
Mar 21, 20251.12001.14001.08001.11001.11002,216,100
Mar 20, 20251.16001.18001.12001.12001.12002,064,000
Mar 19, 20251.12001.25001.11001.16001.16009,573,600
Mar 18, 20251.04001.07001.04001.05001.05002,216,000
Mar 17, 20251.04001.07001.02001.04001.04002,533,400
Mar 14, 20251.07001.10001.02001.05001.05002,853,000
Mar 13, 20251.05001.12001.02001.05001.05005,181,000
Mar 12, 20251.14001.16001.04001.05001.05007,075,800
Mar 11, 20251.25001.27001.10001.13001.13008,522,800
Mar 10, 20251.25001.30001.23001.24001.24003,792,700
Mar 7, 20251.33001.34001.24001.27001.27005,515,500
Mar 6, 20251.27001.39001.24001.30001.30006,775,200
Mar 5, 20251.39001.47001.22001.24001.24005,848,700
Feb 28, 20251.55001.55001.32001.39001.390016,409,600
Feb 27, 20251.19001.57001.19001.55001.550017,993,400
Feb 26, 20251.05001.23001.04001.19001.19009,774,700
Feb 25, 20251.00001.04000.98001.04001.04004,522,300
Feb 24, 20250.97001.02000.97000.99000.99004,957,300
Feb 21, 20250.96000.97000.93000.96000.96003,818,000
Feb 20, 20250.97000.99000.94000.95000.95003,503,200
Feb 19, 20250.95000.99000.93000.96000.96006,204,900
Feb 18, 20250.97000.98000.87000.93000.93007,933,000
Feb 17, 20250.91001.06000.91000.98000.980012,622,000
Feb 14, 20250.89001.02000.81000.89000.890015,925,800