Axon Enterprise Inc (AXON)
Exportar para Excel
| 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
|
Por favor leia o