Axon Enterprise Inc (AXON)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-0,15%	292,45	286,68	292,60	290,00
17/05/2024	397.716	-0,15%	292,45	286,68	292,60	290,00
16/05/2024	420.279	-1,19%	293,60	288,38	294,16	290,44
15/05/2024	430.435	-0,85%	300,00	292,785	299,9899	293,95
14/05/2024	717.636	-1,26%	299,01	290,70	299,01	296,46
13/05/2024	363.040	-1,06%	303,88	300,048	305,105	300,23
10/05/2024	356.111	-1,83%	309,38	303,32	309,7046	303,43
09/05/2024	460.447	-0,89%	312,55	307,80	313,6299	309,09
08/05/2024	341.195	-0,28%	312,55	310,04	316,32	311,86
07/05/2024	738.114	-4,55%	312,82	307,77	317,4644	312,73
06/05/2024	552.707	2,85%	313,22	321,4632	329,175	327,64
03/05/2024	210.323	0,57%	313,22	316,82	321,00	318,55
02/05/2024	328.653	1,66%	313,22	311,58	318,19	316,75
01/05/2024	488.333	-0,67%	306,57	309,11	315,735	311,57
30/04/2024	297.566	0,12%	306,57	309,2037	314,78	313,66
29/04/2024	274.820	1,65%	306,57	307,27	313,59	313,30
26/04/2024	209.405	0,65%	306,57	307,00	311,865	308,23
25/04/2024	191.736	1,27%	314,49	297,93	308,83	306,24
24/04/2024	285.271	0,28%	314,49	302,29	308,115	302,41
23/04/2024	305.064	2,64%	314,49	295,35	302,535	301,56
22/04/2024	191.153	0,07%	314,49	291,395	296,88	293,80
19/04/2024	362.978	-1,34%	314,49	291,35	299,53	293,605
18/04/2024	358.165	-0,74%	314,49	297,31	303,5126	297,59
17/04/2024	416.088	-0,16%	314,49	296,725	302,52	299,82
16/04/2024	372.418	-0,99%	314,49	295,095	303,435	300,31
15/04/2024	252.323	-2,41%	314,49	301,55	316,96	303,31
12/04/2024	402.161	-4,10%	322,23	310,25	323,50	310,81
11/04/2024	526.166	1,47%	319,39	315,40	329,39	322,95
10/04/2024	346.620	2,25%	306,82	308,41	320,3428	318,26
09/04/2024	211.640	0,02%	306,82	306,2701	311,44	311,27
08/04/2024	200.158	0,42%	306,82	309,15	313,69	311,21
05/04/2024	136.474	1,00%	306,82	306,5629	312,25	309,90
04/04/2024	202.580	-0,73%	312,12	306,78	315,6099	306,83
03/04/2024	266.568	-0,08%	308,19	308,19	311,675	309,10
02/04/2024	247.446	-0,65%	314,34	304,80	310,11	309,36
01/04/2024	246.108	-0,48%	314,34	309,955	314,77	311,37
28/03/2024	265.778	-0,87%	316,97	311,90	316,97	312,88
27/03/2024	245.972	-1,27%	321,04	314,20	321,77	315,09
26/03/2024	325.165	1,16%	315,47	315,47	320,555	319,14
25/03/2024	454.454	-0,27%	316,50	313,84	317,53	315,47
22/03/2024	310.688	0,07%	318,18	312,34	318,18	316,32
21/03/2024	207.826	0,58%	316,56	314,63	319,12	316,09
20/03/2024	223.017	0,69%	312,45	308,62	314,507	314,28
19/03/2024	267.428	1,19%	308,45	306,32	312,91	312,13
18/03/2024	220.653	0,26%	304,18	307,125	311,995	308,45
15/03/2024	1.122.018	0,40%	304,18	304,18	309,695	307,65
14/03/2024	312.422	-0,11%	307,43	304,75	310,30	306,43
13/03/2024	440.730	-1,47%	311,56	304,58	312,55	306,78
12/03/2024	287.463	0,14%	310,94	305,92	312,07	311,37
11/03/2024	308.048	-0,60%	310,94	308,8342	313,39	310,93
08/03/2024	316.840	-0,74%	315,10	308,83	320,735	312,79
07/03/2024	259.693	0,05%	315,10	313,96	317,99	315,13
06/03/2024	341.682	-0,04%	315,01	310,25	317,97	314,97
05/03/2024	355.764	-1,49%	319,48	311,98	319,48	315,10
04/03/2024	724.065	1,79%	316,00	314,95	325,63	319,88
01/03/2024	668.955	2,24%	303,00	302,50	314,49	314,25
29/02/2024	899.991	-0,60%	280,70	299,07	311,04	307,37
28/02/2024	1.750.193	13,76%	280,70	275,00	318,9259	309,22
27/02/2024	553.760	0,00%	272,15	265,32	273,6199	271,59
26/02/2024	247.913	0,36%	272,15	270,82	274,27	271,59
23/02/2024	155.855	-0,34%	267,58	268,99	273,72	270,63
22/02/2024	204.921	2,96%	267,58	267,38	272,27	271,54
21/02/2024	288.902	-1,48%	267,03	260,265	268,19	263,73
20/02/2024	224.052	-0,78%	267,38	265,23	269,16	267,70
19/02/2024	89.110	0,00%	272,02	269,74	272,50	269,80
16/02/2024	89.110	-0,38%	272,02	269,74	272,50	269,80
15/02/2024	182.172	0,72%	272,10	268,005	274,78	272,79
14/02/2024	211.309	2,42%	268,02	264,87	271,42	270,84
13/02/2024	272.154	-0,85%	261,28	255,68	269,2799	264,45
12/02/2024	375.109	-1,58%	270,53	265,05	273,535	266,71
09/02/2024	194.864	0,74%	270,82	268,44	271,3891	270,98
08/02/2024	233.561	1,33%	260,34	264,61	269,50	269,00
07/02/2024	541.937	2,32%	260,34	259,12	270,79	265,47
06/02/2024	168.395	0,77%	258,64	255,5805	259,69	259,46
05/02/2024	262.228	0,19%	255,97	252,2001	257,755	257,47
02/02/2024	272.683	1,70%	252,70	251,1263	258,62	256,99
01/02/2024	275.590	1,46%	250,65	247,31	254,135	252,70
31/01/2024	393.443	-2,04%	254,94	248,3783	254,94	249,06
30/01/2024	133.663	-0,19%	254,24	253,40	255,735	254,25
29/01/2024	203.575	1,34%	252,58	251,75	254,77	254,73
26/01/2024	199.592	-0,53%	252,58	249,06	253,98	251,36
25/01/2024	162.466	0,58%	252,78	250,70	253,9271	252,70
24/01/2024	244.107	-1,48%	257,34	250,43	261,28	251,24
23/01/2024	188.352	-1,79%	261,28	254,99	261,28	255,01
22/01/2024	222.820	1,12%	258,12	257,17	262,95	259,66
19/01/2024	265.822	1,06%	254,98	251,87	256,86	256,79
18/01/2024	186.536	1,43%	247,12	250,65	254,19	254,10
17/01/2024	203.657	0,42%	247,12	248,00	250,585	250,51
16/01/2024	267.154	-0,49%	250,28	246,985	251,61	249,47
15/01/2024	348.849	0,46%	250,81	248,44	253,8959	250,69
12/01/2024	348.849	0,46%	250,81	248,44	253,8959	250,69
11/01/2024	283.424	0,21%	249,98	247,12	251,52	249,54
10/01/2024	353.490	-0,03%	249,98	248,00	250,965	249,02
09/01/2024	321.322	-1,00%	248,48	247,81	249,38	249,10
08/01/2024	273.385	2,70%	244,45	244,01	251,71	250,81
05/01/2024	266.369	-0,29%	244,50	241,72	246,10	244,21
04/01/2024	401.693	-1,01%	247,43	244,345	249,5558	244,93
03/01/2024	246.388	-1,67%	250,62	247,28	252,0266	247,43
02/01/2024	386.977	-2,59%	254,47	249,56	256,01	251,63
29/12/2023	255.439	-0,10%	258,00	256,38	259,48	258,33