Axon Enterprise Inc (AXON)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	111.241	1,10%	311,02	318,46	326,32	322,9264
16/07/2024	261.186	3,50%	311,02	311,02	319,80	319,43
15/07/2024	205.745	5,46%	294,77	293,73	308,87	308,64
12/07/2024	132.172	0,52%	292,24	291,31	296,565	292,66
11/07/2024	166.504	-0,73%	293,55	290,14	294,22	291,16
10/07/2024	157.599	-1,75%	299,00	292,99	299,00	293,29
09/07/2024	153.639	-1,31%	304,37	298,36	306,15	298,51
08/07/2024	159.145	1,37%	299,77	299,77	303,44	302,48
05/07/2024	78.714	0,61%	296,91	294,20	298,67	298,38
04/07/2024	87.748	0,00%	294,05	293,00	297,15	296,56
03/07/2024	87.748	1,15%	294,05	293,00	297,15	296,56
02/07/2024	130.181	1,37%	288,25	287,17	293,36	293,18
01/07/2024	134.959	-1,71%	296,23	287,26	296,23	289,21
28/06/2024	559.533	-1,38%	300,00	293,69	303,94	294,24
27/06/2024	169.881	1,87%	292,67	291,15	298,40	298,35
26/06/2024	108.735	0,09%	292,04	289,60	293,28	292,88
25/06/2024	142.217	-0,02%	293,19	290,84	294,49	292,63
24/06/2024	227.309	0,53%	291,93	291,015	296,40	292,70
21/06/2024	486.996	-0,68%	293,22	282,89	293,22	291,15
20/06/2024	148.966	-0,13%	294,61	290,82	296,20	293,14
19/06/2024	145.179	0,00%	297,48	292,04	300,85	293,52
18/06/2024	145.179	0,41%	297,48	292,04	300,85	293,52
17/06/2024	276.315	1,66%	292,51	290,1901	297,38	297,17
14/06/2024	314.569	-0,39%	280,08	287,23	294,3616	292,33
13/06/2024	258.456	-0,80%	280,08	292,29	297,78	293,48
12/06/2024	294.639	3,08%	280,08	288,90	297,24	295,84
11/06/2024	304.963	0,56%	280,08	283,33	287,03	287,01
10/06/2024	295.157	1,75%	280,08	280,08	286,81	285,40
07/06/2024	234.493	0,48%	279,57	278,2435	282,51	280,50
06/06/2024	287.237	-1,06%	278,56	276,92	283,4799	279,15
05/06/2024	347.665	2,14%	278,56	276,2301	282,28	282,13
04/06/2024	298.128	-0,83%	277,73	273,52	277,93	276,22
03/06/2024	261.790	-1,12%	281,35	275,79	283,00	278,53
31/05/2024	488.257	-0,02%	281,72	275,1923	282,84	281,67
30/05/2024	254.914	-0,87%	284,46	280,32	286,16	281,73
29/05/2024	355.858	-1,39%	285,20	283,50	288,40	284,19
28/05/2024	289.795	0,90%	280,48	284,2301	288,20	288,20
27/05/2024	140.572	0,00%	280,48	279,00	285,78	285,63
24/05/2024	140.572	0,27%	280,48	279,00	285,78	285,63
23/05/2024	440.935	-1,71%	285,00	279,1872	286,27	279,99
22/05/2024	659.921	-1,07%	288,48	282,1001	288,48	284,87
21/05/2024	496.048	-1,40%	291,87	285,06	291,87	287,95
20/05/2024	406.024	1,12%	289,92	288,19	292,8854	292,03
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