Axon Enterprise Inc (AXON)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	208.640	0,29%	166,49	165,16	168,18	165,58
28-12-2022	205.205	-0,69%	165,87	164,25	167,81	165,10
27-12-2022	223.174	-1,62%	168,73	166,23	172,475	166,25
23-12-2022	55.588	1,11%	168,20	165,50	169,86	169,68
22-12-2022	240.706	-3,95%	172,64	165,63	173,03	167,82
21-12-2022	384.631	1,96%	172,63	172,00	175,65	174,72
20-12-2022	394.161	2,27%	167,20	166,61	171,87	171,37
19-12-2022	316.016	-1,05%	168,96	166,66	171,11	167,57
16-12-2022	483.352	-1,01%	169,73	168,29	171,9599	169,34
15-12-2022	275.738	-1,42%	172,20	169,89	172,825	171,06
14-12-2022	303.050	1,59%	171,45	170,07	175,735	173,52
13-12-2022	393.565	1,32%	175,29	169,25	175,49	170,81
12-12-2022	298.521	-0,01%	170,26	168,44	171,22	168,59
09-12-2022	305.197	-1,81%	171,62	168,38	171,71	168,61
08-12-2022	353.991	0,91%	171,78	169,885	175,00	171,71
07-12-2022	877.020	0,43%	170,41	168,32	171,835	170,16
06-12-2022	2.352.381	-7,92%	176,90	168,69	176,80	169,43
05-12-2022	914.795	-2,55%	186,39	183,19	188,305	184,01
02-12-2022	1.224.987	1,77%	183,24	182,41	190,475	188,83
01-12-2022	1.512.897	0,83%	181,28	176,38	186,94	185,55
30-11-2022	1.539.766	1,53%	181,28	180,59	184,80	184,03
29-11-2022	1.056.491	-1,46%	184,22	181,08	185,2111	181,26
28-11-2022	830.858	-2,05%	187,00	183,645	188,67	184,06
25-11-2022	715.428	1,10%	188,66	185,965	188,28	189,81
24-11-2022	942.013	0,24%	188,66	186,80	189,85	187,75
23-11-2022	942.013	0,24%	188,66	186,80	189,85	187,75
22-11-2022	1.032.118	0,19%	187,11	184,0336	187,74	187,31
21-11-2022	735.536	0,93%	187,11	182,1554	188,98	186,95
18-11-2022	2.106.930	-3,60%	187,11	183,94	193,70	185,22
17-11-2022	1.183.104	0,58%	187,11	186,26	192,23	192,14
16-11-2022	1.500.642	2,15%	187,11	180,835	191,39	192,00
15-11-2022	1.375.358	3,99%	180,72	181,17	188,10	188,10
14-11-2022	369.684	-1,12%	162,00	177,614	185,245	180,89
11-11-2022	465.232	0,10%	162,00	179,68	188,74	182,94
10-11-2022	469.482	6,35%	162,00	175,205	184,75	182,75
09-11-2022	948.627	14,47%	162,00	161,75	177,80	171,70
08-11-2022	427.329	1,73%	149,00	144,82	150,00	151,00
07-11-2022	308.719	-0,93%	149,29	145,60	149,23	147,285
04-11-2022	315.052	0,62%	149,71	143,78	149,82	148,31
03-11-2022	445.755	1,50%	146,61	142,49	148,53	147,40
02-11-2022	460.943	-1,61%	146,61	144,82	149,65	145,22
01-11-2022	397.681	1,48%	147,17	145,43	148,675	147,59
31-10-2022	368.482	2,37%	142,17	140,64	145,50	145,44
28-10-2022	222.502	1,46%	137,94	138,62	142,18	142,04
27-10-2022	200.127	2,16%	137,94	136,525	140,62	139,99
26-10-2022	348.526	-0,07%	135,91	135,02	141,12	137,03
25-10-2022	394.864	-0,54%	138,06	134,48	139,8215	137,12
24-10-2022	542.877	5,57%	126,60	129,51	139,39	137,87
21-10-2022	194.413	3,20%	126,60	124,11	130,78	130,655
20-10-2022	216.047	1,80%	127,96	123,17	128,37	126,585
19-10-2022	337.265	-2,97%	127,96	121,84	128,20	124,35
18-10-2022	236.448	2,80%	128,29	126,32	129,92	128,22
17-10-2022	156.300	4,42%	121,89	122,40	125,73	124,73
14-10-2022	230.278	-0,94%	124,99	117,3548	122,88	119,78
13-10-2022	207.588	0,28%	124,99	115,03	122,035	120,92
12-10-2022	128.925	-0,64%	124,99	119,74	122,45	120,58
11-10-2022	276.665	-3,81%	124,99	120,21	127,78	121,35
10-10-2022	332.193	1,95%	124,00	121,79	128,09	126,16
07-10-2022	216.656	-2,13%	131,00	121,63	124,5484	123,75
06-10-2022	258.283	2,59%	123,40	123,04	128,7899	126,48
05-10-2022	305.614	1,94%	116,765	116,765	124,21	123,29
04-10-2022	207.101	4,29%	116,89	116,88	121,70	120,95
03-10-2022	194.820	0,19%	116,70	112,535	116,99	115,969
30-09-2022	192.055	1,39%	113,75	114,09	118,615	115,75
29-09-2022	136.724	-1,24%	113,75	111,40	114,70	114,26
28-09-2022	137.213	2,16%	112,42	113,415	116,06	115,69
27-09-2022	238.355	2,34%	112,42	109,469	113,915	113,24
26-09-2022	219.649	-2,48%	112,42	110,01	114,8799	110,65
23-09-2022	244.154	1,35%	110,00	109,31	113,73	113,46
22-09-2022	360.726	-3,65%	115,20	110,89	115,20	111,95
21-09-2022	324.277	-0,77%	118,20	116,13	120,53	116,19
20-09-2022	156.126	-0,74%	116,70	114,195	117,88	117,09
19-09-2022	137.422	-0,32%	118,04	115,91	119,89	117,96
16-09-2022	236.355	-1,52%	118,10	115,585	119,42	118,34
15-09-2022	160.581	0,13%	120,25	118,64	122,59	120,17
14-09-2022	191.698	1,09%	118,98	116,03	120,21	120,01
13-09-2022	137.489	-4,87%	119,80	117,90	120,415	118,72
12-09-2022	200.092	0,49%	124,99	122,62	125,40	124,80
09-09-2022	133.334	1,19%	123,06	123,25	125,12	124,19
08-09-2022	126.545	-0,81%	122,15	121,605	124,50	122,73
07-09-2022	249.564	5,11%	117,80	118,30	124,17	123,73
06-09-2022	291.049	1,67%	115,44	114,85	117,875	117,71
05-09-2022	401.367	0,68%	116,75	113,44	116,92	115,78
02-09-2022	401.367	0,68%	116,75	113,44	116,92	115,78
01-09-2022	179.802	-1,44%	115,13	111,93	115,83	115,00
31-08-2022	178.521	-0,88%	118,44	115,705	120,14	116,68
30-08-2022	129.721	-2,41%	121,33	117,01	124,2106	117,71
29-08-2022	125.675	-1,33%	120,38	118,55	122,02	120,62
26-08-2022	145.536	-4,25%	127,70	122,02	127,17	122,24
25-08-2022	133.350	3,47%	124,18	123,8561	127,76	127,66
24-08-2022	126.540	1,25%	121,81	121,81	125,2399	123,38
23-08-2022	209.452	-4,90%	128,12	121,81	129,16	121,86
22-08-2022	400.082	-1,96%	131,61	126,20	129,72	128,14
19-08-2022	301.362	-1,09%	131,61	129,605	131,315	130,70
18-08-2022	223.796	1,20%	131,61	130,26	132,18	132,14
17-08-2022	182.775	-2,00%	131,04	129,4618	132,4099	130,57
16-08-2022	192.330	0,91%	130,65	129,04	133,23	133,12
15-08-2022	195.719	1,88%	127,48	128,10	132,71	131,92
12-08-2022	337.373	3,18%	124,00	123,18	129,56	128,05
11-08-2022	200.682	-1,56%	126,49	123,31	127,2252	124,10