Axon Enterprise Inc (AXON)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	714.387	-2,40%	201,89	196,21	203,03	196,86
18-05-2023	795.925	2,03%	201,49	199,495	201,98	201,70
17-05-2023	556.374	-1,75%	202,29	196,8278	202,93	197,68
16-05-2023	413.562	-1,11%	203,25	201,131	204,99	201,21
15-05-2023	550.147	0,98%	200,20	199,01	205,30	203,47
12-05-2023	611.773	-1,51%	197,84	200,225	207,075	201,50
11-05-2023	1.152.326	6,16%	197,84	197,00	204,99	204,595
10-05-2023	2.111.104	-15,05%	222,41	186,321	224,11	192,73
09-05-2023	803.471	2,26%	222,08	221,67	228,405	226,88
08-05-2023	499.838	0,89%	219,91	219,73	222,80	221,86
05-05-2023	547.482	0,37%	218,46	214,00	220,5725	219,91
04-05-2023	718.013	-0,81%	219,50	216,02	222,32	219,10
03-05-2023	11.566.634	-0,05%	220,83	220,23	229,915	220,10
02-05-2023	766.586	1,95%	216,58	214,43	220,58	220,22
01-05-2023	719.629	2,51%	211,33	210,30	216,345	216,00
28-04-2023	429.947	-2,25%	213,82	207,91	214,34	210,71
27-04-2023	505.554	-0,27%	216,76	212,57	216,76	215,55
26-04-2023	371.572	-2,14%	220,00	216,09	221,02	216,13
25-04-2023	400.330	-1,76%	223,89	220,35	224,50	220,54
24-04-2023	449.057	-0,23%	224,66	222,38	226,814	224,50
21-04-2023	406.668	0,25%	224,61	223,55	227,2675	225,02
20-04-2023	437.950	-0,83%	224,36	223,33	228,01	224,47
19-04-2023	1.169.877	-0,52%	225,85	224,00	227,50	226,34
18-04-2023	374.150	0,60%	225,96	225,32	228,17	226,92
17-04-2023	376.679	0,74%	225,00	224,525	228,79	225,57
14-04-2023	537.029	0,27%	222,35	221,41	224,72	223,91
13-04-2023	646.305	0,49%	224,46	220,875	225,08	223,31
12-04-2023	387.003	-0,80%	225,00	221,505	226,5045	222,22
11-04-2023	442.981	0,62%	224,66	222,18	226,3773	224,01
10-04-2023	303.918	1,33%	218,67	217,55	222,78	222,63
06-04-2023	326.953	1,11%	217,00	215,74	219,77	219,71
05-04-2023	487.128	-2,56%	221,20	213,73	222,73	217,29
04-04-2023	326.016	-1,93%	227,90	221,20	228,8533	223,00
03-04-2023	396.804	1,13%	223,98	221,99	227,49	227,39
31-03-2023	889.273	3,28%	219,64	218,41	227,555	224,85
30-03-2023	437.669	0,40%	219,30	216,2675	219,386	217,70
29-03-2023	589.048	0,57%	217,06	215,82	219,04	216,83
28-03-2023	289.021	-1,37%	217,62	214,80	218,99	215,60
27-03-2023	341.664	0,93%	218,75	215,72	220,78	218,59
24-03-2023	193.867	0,40%	213,56	212,55	216,98	216,58
23-03-2023	359.758	1,04%	215,30	211,285	217,66	215,72
22-03-2023	311.914	-2,81%	218,75	213,22	218,92	213,51
21-03-2023	450.234	2,79%	218,60	217,54	221,49	219,68
20-03-2023	511.139	0,28%	214,15	212,02	215,43	213,72
17-03-2023	730.775	-1,78%	215,36	210,955	216,58	213,12
16-03-2023	311.710	2,73%	210,30	208,9701	217,06	216,98
15-03-2023	414.104	-1,76%	212,54	207,31	213,40	211,21
14-03-2023	619.177	1,90%	214,77	212,14	216,175	215,00
13-03-2023	503.288	-0,94%	209,51	208,00	214,775	211,00
10-03-2023	414.080	-2,24%	218,47	212,74	218,47	213,00
09-03-2023	523.191	-1,76%	221,34	217,88	222,00	217,89
08-03-2023	538.933	-0,20%	225,82	220,57	225,82	221,80
07-03-2023	522.810	0,39%	222,12	219,735	224,485	222,24
06-03-2023	581.334	0,20%	217,59	216,12	223,81	221,38
03-03-2023	593.826	1,21%	212,52	213,40	223,98	220,95
02-03-2023	702.634	-1,24%	214,80	212,39	219,595	218,31
01-03-2023	1.434.065	10,36%	208,74	203,00	221,31	221,06
28-02-2023	3.090.470	2,74%	194,52	194,40	201,67	200,31
27-02-2023	604.931	0,73%	194,44	194,13	199,53	194,97
24-02-2023	440.693	-0,76%	192,26	191,51	196,7437	193,55
23-02-2023	470.462	0,75%	195,53	192,56	196,55	195,04
22-02-2023	325.251	2,01%	191,14	190,41	194,87	193,59
21-02-2023	396.415	0,27%	188,87	187,6387	191,78	189,77
20-02-2023	562.430	-3,46%	192,86	186,54	193,56	189,26
17-02-2023	562.430	-3,46%	192,86	186,54	193,56	189,26
16-02-2023	286.869	-1,48%	197,35	194,03	200,97	196,05
15-02-2023	272.935	2,63%	194,79	192,93	199,30	198,99
14-02-2023	288.514	1,88%	189,60	188,945	194,27	193,90
13-02-2023	381.051	3,13%	186,88	183,655	190,44	190,32
10-02-2023	400.976	0,40%	181,83	180,97	187,83	184,55
09-02-2023	563.777	-0,64%	187,00	183,46	191,22	183,81
08-02-2023	825.475	-5,67%	186,79	184,74	189,57	177,88
07-02-2023	1.452.113	-3,76%	194,76	168,2954	194,76	188,58
06-02-2023	371.757	-1,13%	197,36	194,58	200,69	195,95
03-02-2023	284.494	-0,18%	196,20	195,70	202,17	198,19
02-02-2023	427.431	0,08%	199,74	196,49	204,98	198,54
01-02-2023	327.554	1,51%	197,16	192,7136	199,435	198,39
31-01-2023	537.995	2,08%	191,80	191,80	195,6399	195,44
30-01-2023	518.848	-0,08%	191,27	189,75	197,84	191,46
27-01-2023	558.427	-0,37%	192,29	188,715	193,69	191,61
26-01-2023	462.679	0,08%	193,91	186,72	194,695	192,33
25-01-2023	372.053	1,70%	188,34	184,12	193,18	192,18
24-01-2023	333.609	0,01%	188,13	184,50	189,84	188,96
23-01-2023	869.524	2,12%	187,22	186,60	194,77	188,95
20-01-2023	415.529	1,28%	186,08	182,75	186,50	186,42
19-01-2023	342.913	0,98%	181,52	181,52	185,40	184,06
18-01-2023	323.945	-1,19%	186,33	181,74	188,72	182,27
17-01-2023	362.010	-1,95%	188,31	184,35	189,37	184,47
16-01-2023	469.711	2,20%	182,69	182,60	189,62	188,13
13-01-2023	469.711	2,20%	182,69	182,60	189,62	188,13
12-01-2023	338.515	1,46%	181,44	179,12	184,65	184,08
11-01-2023	415.872	1,17%	180,87	178,02	183,25	181,43
10-01-2023	355.271	1,06%	177,77	176,99	181,18	179,33
09-01-2023	482.978	3,83%	171,96	171,96	178,87	177,45
06-01-2023	261.667	6,84%	166,47	166,14	171,66	177,08
05-01-2023	405.580	-1,79%	166,97	165,72	170,65	165,74
04-01-2023	310.736	0,31%	168,24	166,78	170,84	168,76
03-01-2023	281.050	1,39%	167,88	164,665	168,87	168,24
02-01-2023	251.575	0,23%	163,87	162,39	166,70	165,96
30-12-2022	251.575	0,23%	163,87	162,39	166,70	165,96