Axon Enterprise Inc (AXON)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28-12-2023	213.458	-0,19%	259,65	257,45	259,88	258,59
27-12-2023	256.768	0,38%	257,81	257,65	259,9501	259,08
26-12-2023	140.543	-0,36%	257,94	256,86	259,23	258,11
22-12-2023	204.670	0,85%	258,30	257,21	260,69	259,03
21-12-2023	236.089	1,61%	256,94	253,50	256,94	256,84
20-12-2023	433.078	-1,23%	255,92	252,11	257,6499	252,77
19-12-2023	337.082	0,09%	256,60	254,61	260,35	255,92
18-12-2023	251.568	-0,11%	253,46	251,48	256,01	255,69
15-12-2023	549.602	1,13%	252,91	250,1701	256,82	255,98
14-12-2023	485.485	2,04%	250,00	248,3875	253,725	253,12
13-12-2023	275.133	2,52%	242,12	240,49	248,10	248,06
12-12-2023	258.755	1,34%	239,74	239,07	243,61	241,97
11-12-2023	181.483	1,02%	238,00	235,33	238,96	238,78
08-12-2023	203.249	0,45%	235,41	234,83	238,04	236,38
07-12-2023	222.116	1,29%	233,33	232,78	235,96	235,33
06-12-2023	196.652	0,27%	232,64	231,83	235,53	232,34
05-12-2023	281.512	-1,94%	234,02	229,021	234,99	231,69
04-12-2023	393.234	2,06%	226,41	229,43	236,38	236,28
01-12-2023	569.399	0,71%	226,41	226,645	233,80	231,51
30-11-2023	467.529	1,78%	226,41	224,28	230,19	229,87
29-11-2023	198.786	-0,53%	228,83	225,15	230,0215	225,86
28-11-2023	173.314	-0,48%	228,40	226,49	230,36	227,07
27-11-2023	232.427	-0,11%	227,36	227,00	230,0599	228,16
24-11-2023	85.578	0,46%	227,14	227,14	228,72	227,91
23-11-2023	174.932	-0,86%	226,00	226,791	230,815	226,45
22-11-2023	172.839	-0,68%	226,00	226,791	230,815	226,87
21-11-2023	299.278	0,97%	226,00	226,26	230,40	228,42
20-11-2023	221.234	1,23%	224,37	224,37	227,35	226,22
17-11-2023	299.282	0,32%	224,95	222,28	224,95	223,48
16-11-2023	251.715	0,76%	222,05	220,78	223,81	222,76
15-11-2023	393.989	-0,23%	222,00	220,77	225,38	221,08
14-11-2023	385.571	1,34%	221,36	221,36	223,57	221,58
13-11-2023	299.052	0,33%	218,27	216,815	219,7475	218,66
10-11-2023	609.029	1,04%	216,16	215,48	219,56	217,94
09-11-2023	600.950	-6,05%	230,23	212,885	230,655	215,70
08-11-2023	1.060.326	6,11%	224,50	219,0725	231,71	229,58
07-11-2023	652.816	-0,23%	219,39	214,62	219,02	216,37
06-11-2023	301.402	-0,18%	219,39	214,83	220,22	216,86
03-11-2023	431.722	3,32%	209,77	209,025	219,36	217,25
02-11-2023	301.533	1,51%	209,77	209,025	212,37	210,27
01-11-2023	254.603	1,30%	202,32	203,16	208,1899	207,15
31-10-2023	272.661	1,37%	202,32	199,50	205,615	204,49
30-10-2023	235.712	0,49%	203,59	200,5456	203,92	201,73
27-10-2023	173.454	-1,77%	204,68	199,72	205,87	200,96
26-10-2023	259.808	-1,59%	207,87	204,33	210,015	204,57
25-10-2023	210.748	-2,56%	212,80	206,63	212,58	207,87
24-10-2023	202.421	1,55%	212,80	212,226	215,1701	213,33
23-10-2023	157.513	-0,37%	209,98	208,05	212,6754	210,08
20-10-2023	286.506	-0,68%	218,88	207,20	212,93	210,86
19-10-2023	273.134	-3,29%	218,88	210,68	218,88	212,31
18-10-2023	255.981	-1,35%	222,00	219,46	223,12	219,53
17-10-2023	427.232	1,13%	218,53	218,045	223,30	222,54
16-10-2023	218.443	2,15%	216,63	216,86	220,46	220,05
13-10-2023	320.691	0,01%	216,63	214,2767	217,88	215,43
12-10-2023	329.789	-2,09%	216,64	214,19	220,71	215,41
11-10-2023	539.856	2,19%	216,64	216,00	220,71	220,00
10-10-2023	452.860	3,10%	210,00	209,61	216,31	215,29
09-10-2023	396.459	4,56%	202,20	200,99	209,94	208,81