B3 · AZTE3 · stock
Azevedo & Travassos Energia S.A. (AZTE3) stock price history
Every B3 trading session of Azevedo & Travassos Energia S.A. from Apr 10, 2025 to Sep 28, 2026: 367 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AZTE3 adjusted close, 2025 to 2026
- R$9.10
- All time high, 2025
- R$5.70
- 52 week high, R$1.05 low
- 367
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
AZTE3 key facts
- Azevedo & Travassos Energia S.A. (AZTE3) closed at R$1.22 on Sep 28, 2026 on B3.
- AZTE3's all time high close is R$9.10, set on Apr 11, 2025; its all time low close is R$1.13 on Jul 10, 2026.
- AZTE3's 52 week range is R$1.05 to R$5.70.
- AZTE3 returned -71.6% over the year to Sep 28, 2026.
- Since Apr 10, 2025 AZTE3 returned -86%, -74.4% a year compounded.
- AZTE3's deepest drawdown was -87.6% from Apr 11, 2025 to Jul 10, 2026.
- DataCedar holds 367 daily sessions of AZTE3 history from Apr 10, 2025 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
AZTE3 price chart, 2025 to 2026
AZTE3 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.9% |
| 3 months | -32.2% |
| 6 months | -67.0% |
| Year to date | -70.2% |
| 1 year | -71.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 10, 2025 | -86.4% |
| Compound annual growth, 1.5 years | -74.4% |
AZTE3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$9.10 on Apr 11, 2025
- All time low close
- R$1.13 on Jul 10, 2026
- 52 week high
- R$5.70 on Apr 6, 2026
- 52 week low
- R$1.05 on Jul 13, 2026
- Deepest drawdown
- -87.6% from Apr 11, 2025 to Jul 10, 2026, not yet recovered
- Best single session
- +24.8% on Jul 13, 2026
- Worst single session
- -19.2% on May 18, 2026
- Volatility, 1 year annualised
- 99.0%
- Sessions closing higher, 1 year
- 29%
AZTE3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Apr 10, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$4.00 | R$5.70 | R$1.05 | R$1.22 | -70.2% | 119M | 185 |
| 2025 | R$9.10 | R$9.40 | R$3.60 | R$4.10 | n/a | 64.4M | 182 |
AZTE3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$1.22 | -13.5% |
| August 2026 | R$1.41 | -13.5% |
| July 2026 | R$1.63 | -4.1% |
| June 2026 | R$1.70 | -15.0% |
| May 2026 | R$2.00 | -42.9% |
| April 2026 | R$3.50 | -14.6% |
| March 2026 | R$4.10 | +41.4% |
| February 2026 | R$2.90 | -21.6% |
| January 2026 | R$3.70 | -9.8% |
| December 2025 | R$4.10 | -12.8% |
| November 2025 | R$4.70 | +17.5% |
| October 2025 | R$4.00 | -4.8% |
About the AZTE3 data
Daily bars. 367 sessions from Apr 10, 2025 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 10, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AZTE3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
AZTE3 share price history
