Cotação atual, histórico e gráfico do papel: AXIA3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/01/2026 | 2,95% | 1,46 | 50,93 | 49,90 | 49,82 | 50,93 | 690M | 42.761 |
| 13/01/2026 | -2,43% | -1,23 | 49,47 | 50,57 | 49,23 | 50,70 | 402M | 25.970 |
| 12/01/2026 | -1,27% | -0,65 | 50,70 | 51,03 | 50,63 | 51,54 | 370M | 27.977 |
| 09/01/2026 | 0,29% | 0,15 | 51,35 | 51,21 | 51,11 | 52,22 | 612M | 36.156 |
| 08/01/2026 | 3,41% | 1,69 | 51,20 | 49,79 | 49,79 | 51,36 | 722M | 33.973 |
| 07/01/2026 | -4,72% | -2,45 | 49,51 | 51,70 | 49,51 | 51,95 | 836M | 40.670 |
| 06/01/2026 | 3,40% | 1,71 | 51,96 | 50,63 | 50,63 | 52,35 | 801M | 40.602 |
|
| 05/01/2026 | 0,50% | 0,25 | 50,25 | 49,90 | 49,31 | 50,40 | 710M | 24.025 |
| 02/01/2026 | -1,21% | -0,61 | 50,00 | 50,89 | 49,94 | 51,15 | 755M | 22.397 |
| 30/12/2025 | 1,42% | 0,71 | 50,61 | 50,05 | 50,02 | 50,61 | 369M | 16.497 |
| 29/12/2025 | 0,04% | 0,02 | 49,90 | 49,73 | 49,37 | 50,25 | 414M | 17.725 |
| 26/12/2025 | -0,14% | -0,07 | 49,88 | 49,35 | 48,84 | 49,89 | 405M | 28.722 |
| 23/12/2025 | 2,67% | 1,30 | 49,95 | 49,25 | 48,86 | 50,58 | 910M | 29.386 |
| 22/12/2025 | -22,53% | -14,15 | 48,65 | 49,93 | 47,43 | 51,51 | 1.175M | 47.266 |
| 19/12/2025 | 0,74% | 0,46 | 62,80 | 62,00 | 61,82 | 63,09 | 549M | 16.890 |
| 18/12/2025 | -0,11% | -0,07 | 62,34 | 61,56 | 60,34 | 62,34 | 693M | 32.085 |
| 17/12/2025 | -1,12% | -0,71 | 62,41 | 63,08 | 60,79 | 63,09 | 965M | 41.539 |
| 16/12/2025 | -3,12% | -2,03 | 63,12 | 64,27 | 63,12 | 64,77 | 1.418M | 34.533 |
| 15/12/2025 | 1,97% | 1,26 | 65,15 | 64,72 | 64,20 | 65,49 | 556M | 24.973 |
| 12/12/2025 | 1,67% | 1,05 | 63,89 | 63,15 | 63,04 | 64,09 | 340M | 18.842 |
| 11/12/2025 | -1,13% | -0,72 | 62,84 | 63,33 | 61,77 | 63,65 | 864M | 27.495 |
| 10/12/2025 | -1,90% | -1,23 | 63,56 | 65,00 | 63,47 | 65,08 | 493M | 20.931 |
| 09/12/2025 | 1,52% | 0,97 | 64,79 | 63,49 | 62,68 | 65,29 | 555M | 25.399 |
| 08/12/2025 | 1,14% | 0,72 | 63,82 | 64,40 | 63,42 | 64,70 | 583M | 33.177 |
| 05/12/2025 | -5,33% | -3,55 | 63,10 | 66,71 | 62,83 | 67,84 | 1.188M | 57.536 |
| 04/12/2025 | 3,03% | 1,96 | 66,65 | 65,06 | 65,01 | 66,87 | 629M | 32.626 |
| 03/12/2025 | 1,33% | 0,85 | 64,69 | 63,84 | 63,69 | 65,06 | 817M | 26.846 |
| 02/12/2025 | 1,85% | 1,16 | 63,84 | 62,65 | 62,36 | 63,84 | 435M | 27.124 |
| 01/12/2025 | 0,29% | 0,18 | 62,68 | 62,35 | 61,38 | 62,76 | 604M | 30.699 |
| 28/11/2025 | -1,11% | -0,70 | 62,50 | 63,50 | 61,92 | 64,12 | 776M | 42.150 |
| 27/11/2025 | -1,40% | -0,90 | 63,20 | 64,10 | 62,85 | 64,60 | 299M | 16.639 |
| 26/11/2025 | 2,46% | 1,54 | 64,10 | 62,69 | 62,49 | 64,23 | 558M | 20.475 |
| 25/11/2025 | 1,59% | 0,98 | 62,56 | 61,55 | 61,52 | 62,71 | 410M | 19.843 |
| 24/11/2025 | 0,90% | 0,55 | 61,58 | 61,21 | 60,75 | 61,67 | 428M | 18.093 |
| 21/11/2025 | 0,35% | 0,21 | 61,03 | 60,82 | 60,60 | 61,18 | 393M | 19.284 |
| 19/11/2025 | -0,80% | -0,49 | 60,82 | 60,95 | 60,42 | 61,54 | 487M | 28.369 |
| 18/11/2025 | 0,43% | 0,26 | 61,31 | 60,00 | 60,00 | 61,44 | 486M | 27.009 |
| 17/11/2025 | -2,48% | -1,55 | 61,05 | 60,55 | 60,04 | 61,42 | 676M | 24.771 |
| 14/11/2025 | 1,62% | 1,00 | 62,60 | 61,59 | 61,31 | 63,30 | 1.017M | 33.774 |
| 13/11/2025 | -0,16% | -0,10 | 61,60 | 61,70 | 60,95 | 61,93 | 489M | 34.709 |
| 12/11/2025 | 1,15% | 0,70 | 61,70 | 61,15 | 60,20 | 61,70 | 517M | 31.866 |
| 11/11/2025 | 2,52% | 1,50 | 61,00 | 59,99 | 59,59 | 61,34 | 796M | 38.028 |
| 10/11/2025 | - | - | 59,50 | 59,36 | 58,85 | 59,90 | 518M | 24.750 |
Date,Open,High,Low,Close,Volume
14-Jan-26,49.90,50.93,49.82,50.93,689712058
13-Jan-26,50.57,50.70,49.23,49.47,402150287
12-Jan-26,51.03,51.54,50.63,50.70,369962864
09-Jan-26,51.21,52.22,51.11,51.35,612138891
08-Jan-26,49.79,51.36,49.79,51.20,722431391
07-Jan-26,51.70,51.95,49.51,49.51,835868061
06-Jan-26,50.63,52.35,50.63,51.96,800849496
05-Jan-26,49.90,50.40,49.31,50.25,710383328
02-Jan-26,50.89,51.15,49.94,50.00,755260719
30-Dec-25,50.05,50.61,50.02,50.61,368517169
29-Dec-25,49.73,50.25,49.37,49.90,413755875
26-Dec-25,49.35,49.89,48.84,49.88,404949108
23-Dec-25,49.25,50.58,48.86,49.95,910002204
22-Dec-25,49.93,51.51,47.43,48.65,1175029314
19-Dec-25,62.00,63.09,61.82,62.80,549306425
18-Dec-25,61.56,62.34,60.34,62.34,692610999
17-Dec-25,63.08,63.09,60.79,62.41,964727001
16-Dec-25,64.27,64.77,63.12,63.12,1418398008
15-Dec-25,64.72,65.49,64.20,65.15,555609868
12-Dec-25,63.15,64.09,63.04,63.89,339782484
11-Dec-25,63.33,63.65,61.77,62.84,863578024
10-Dec-25,65.00,65.08,63.47,63.56,492680318
09-Dec-25,63.49,65.29,62.68,64.79,555155602
08-Dec-25,64.40,64.70,63.42,63.82,582764499
05-Dec-25,66.71,67.84,62.83,63.10,1188347591
04-Dec-25,65.06,66.87,65.01,66.65,629366816
03-Dec-25,63.84,65.06,63.69,64.69,816544817
02-Dec-25,62.65,63.84,62.36,63.84,434870121
01-Dec-25,62.35,62.76,61.38,62.68,604056072
28-Nov-25,63.50,64.12,61.92,62.50,776195423
27-Nov-25,64.10,64.60,62.85,63.20,298931349
26-Nov-25,62.69,64.23,62.49,64.10,558334889
25-Nov-25,61.55,62.71,61.52,62.56,410195725
24-Nov-25,61.21,61.67,60.75,61.58,427830510
21-Nov-25,60.82,61.18,60.60,61.03,392831103
19-Nov-25,60.95,61.54,60.42,60.82,486904624
18-Nov-25,60.00,61.44,60.00,61.31,485974976
17-Nov-25,60.55,61.42,60.04,61.05,676110557
14-Nov-25,61.59,63.30,61.31,62.60,1017252052
13-Nov-25,61.70,61.93,60.95,61.60,488791003
12-Nov-25,61.15,61.70,60.20,61.70,516818283
11-Nov-25,59.99,61.34,59.59,61.00,795975631
10-Nov-25,59.36,59.90,58.85,59.50,518426187
*exoneração de responsabilidade e termos de uso