Cotação atual, histórico e gráfico do papel: AXIA6

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações AXIA6:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/03/2026	-4,62%	-3,14	64,87	65,72	63,87	66,03	105M	8.048
02/03/2026	1,72%	1,15	68,01	65,96	65,08	68,37	60M	4.894
27/02/2026	-2,37%	-1,62	66,86	67,00	65,43	67,93	142M	6.860
26/02/2026	1,15%	0,78	68,48	67,72	67,72	68,82	108M	7.370
25/02/2026	0,83%	0,56	67,70	67,41	65,99	67,77	88M	5.022
24/02/2026	1,70%	1,12	67,14	66,43	66,31	67,39	138M	10.454
23/02/2026	-1,34%	-0,90	66,02	66,56	65,43	66,92	82M	6.899

20/02/2026	0,57%	0,38	66,92	65,98	65,49	67,32	119M	9.518
19/02/2026	6,94%	4,32	66,54	63,13	63,10	66,54	232M	19.500
18/02/2026	0,32%	0,20	62,22	61,89	61,68	62,48	63M	5.481
13/02/2026	-0,56%	-0,35	62,02	61,88	61,22	62,22	47M	4.491
12/02/2026	-0,95%	-0,60	62,37	62,82	62,34	63,15	42M	3.831
11/02/2026	1,17%	0,73	62,97	63,10	62,27	63,41	72M	6.635
10/02/2026	-0,22%	-0,14	62,24	62,62	62,01	63,59	60M	5.100
09/02/2026	1,60%	0,98	62,38	61,41	61,22	62,51	44M	4.408
06/02/2026	1,37%	0,83	61,40	60,57	60,42	61,88	61M	5.634
05/02/2026	3,52%	2,06	60,57	58,99	58,92	61,15	86M	7.691
04/02/2026	-2,94%	-1,77	58,51	60,16	57,96	60,70	82M	7.942
03/02/2026	1,84%	1,09	60,28	60,00	59,62	60,82	128M	11.595
02/02/2026	2,39%	1,38	59,19	58,01	57,94	59,49	98M	8.605
30/01/2026	0,14%	0,08	57,81	57,80	56,77	58,50	100M	8.561
29/01/2026	-1,40%	-0,82	57,73	59,00	56,94	59,12	81M	7.309
28/01/2026	2,22%	1,27	58,55	57,63	57,06	58,69	167M	11.903
27/01/2026	1,98%	1,11	57,28	57,30	55,98	57,34	86M	9.143
26/01/2026	-2,09%	-1,20	56,17	57,70	55,80	57,90	125M	11.003
23/01/2026	-1,12%	-0,65	57,37	58,47	57,01	58,78	103M	11.417
22/01/2026	2,80%	1,58	58,02	57,22	56,46	59,14	169M	16.588
21/01/2026	3,24%	1,77	56,44	55,60	55,34	56,44	78M	8.363
20/01/2026	1,00%	0,54	54,67	53,83	53,61	54,86	83M	2.618
19/01/2026	0,61%	0,33	54,13	53,82	53,72	54,30	35M	3.298
16/01/2026	13,84%	6,54	53,80	54,88	53,67	55,13	114M	5.280
15/01/2026	-12,37%	-6,67	47,26	53,94	47,26	55,08	70M	6.299
14/01/2026	2,57%	1,35	53,93	53,20	52,91	53,93	75M	6.684
13/01/2026	-2,97%	-1,61	52,58	53,84	52,51	54,10	78M	6.827
12/01/2026	-0,81%	-0,44	54,19	54,02	53,87	54,69	73M	6.420
09/01/2026	1,20%	0,65	54,63	54,03	53,80	55,23	137M	7.657
08/01/2026	4,07%	2,11	53,98	51,95	39,44	53,98	51M	5.135
07/01/2026	-4,81%	-2,62	51,87	54,49	51,87	54,49	96M	7.970
06/01/2026	3,01%	1,59	54,49	52,93	52,93	54,93	66M	4.773
05/01/2026	0,80%	0,42	52,90	52,61	51,95	52,92	54M	3.351
02/01/2026	0,11%	0,06	52,48	53,03	52,13	53,40	60M	4.916
30/12/2025	-0,02%	-0,01	52,42	52,66	52,42	53,18	49M	3.955
29/12/2025	0,33%	0,17	52,43	52,16	51,81	52,55	45M	3.441
26/12/2025	-0,65%	-0,34	52,26	53,19	51,51	53,19	39M	3.929
23/12/2025	3,48%	1,77	52,60	50,95	50,95	53,09	73M	5.163
22/12/2025	-23,36%	-15,49	50,83	52,24	49,54	53,60	150M	11.216
19/12/2025	-0,05%	-0,03	66,32	66,16	65,75	66,93	198M	7.444
18/12/2025	-0,09%	-0,06	66,35	65,97	64,53	66,35	108M	9.222
17/12/2025	-0,60%	-0,40	66,41	66,46	64,67	66,63	136M	10.366
16/12/2025	-2,65%	-1,82	66,81	67,81	66,81	68,62	78M	4.666
15/12/2025	1,40%	0,95	68,63	68,07	67,71	69,10	72M	6.334
12/12/2025	1,56%	1,04	67,68	66,64	66,45	67,85	52M	3.829
11/12/2025	-1,48%	-1,00	66,64	67,36	65,75	67,38	80M	5.915
10/12/2025	-0,69%	-0,47	67,64	68,20	67,16	68,35	59M	5.205
09/12/2025	1,49%	1,00	68,11	66,75	66,17	68,71	86M	6.488
08/12/2025	0,37%	0,25	67,11	67,84	66,86	68,31	108M	8.275
05/12/2025	-4,81%	-3,38	66,86	70,22	66,11	71,50	181M	12.739
04/12/2025	2,45%	1,68	70,24	69,36	68,57	70,44	133M	12.397
03/12/2025	1,23%	0,83	68,56	68,00	67,66	68,84	90M	7.349
02/12/2025	1,74%	1,16	67,73	66,53	66,36	67,73	118M	9.608
01/12/2025	-0,69%	-0,46	66,57	66,76	65,69	66,85	147M	9.488
28/11/2025	0,71%	0,47	67,03	66,81	65,76	68,00	340M	22.863
27/11/2025	-0,21%	-0,14	66,56	66,65	66,20	67,48	103M	5.597
26/11/2025	2,57%	1,67	66,70	65,00	64,94	66,97	133M	7.201
25/11/2025	1,31%	0,84	65,03	64,40	64,05	65,24	98M	6.489
24/11/2025	0,96%	0,61	64,19	63,58	63,46	64,45	171M	5.980
21/11/2025	-0,03%	-0,02	63,58	63,60	63,15	63,83	77M	5.668
19/11/2025	-0,78%	-0,50	63,60	64,00	63,14	64,32	123M	8.854
18/11/2025	0,41%	0,26	64,10	65,30	63,86	65,33	106M	6.440
17/11/2025	-2,28%	-1,49	63,84	62,72	62,72	64,15	168M	7.366
14/11/2025	0,63%	0,41	65,33	64,82	64,40	66,10	263M	17.918
13/11/2025	0,29%	0,19	64,92	64,70	64,00	65,08	139M	13.447
12/11/2025	0,89%	0,57	64,73	64,45	63,57	64,82	122M	10.955
11/11/2025	1,68%	1,06	64,16	63,14	63,14	65,04	136M	10.549
10/11/2025	-	-	63,10	63,48	62,06	63,73	170M	11.233

Date,Open,High,Low,Close,Volume
03-Mar-26,65.72,66.03,63.87,64.87,105460260
02-Mar-26,65.96,68.37,65.08,68.01,60465364
27-Feb-26,67.00,67.93,65.43,66.86,141775585
26-Feb-26,67.72,68.82,67.72,68.48,108382376
25-Feb-26,67.41,67.77,65.99,67.70,88187891
24-Feb-26,66.43,67.39,66.31,67.14,137962078
23-Feb-26,66.56,66.92,65.43,66.02,81924693
20-Feb-26,65.98,67.32,65.49,66.92,119331939
19-Feb-26,63.13,66.54,63.10,66.54,232018412
18-Feb-26,61.89,62.48,61.68,62.22,63265899
13-Feb-26,61.88,62.22,61.22,62.02,46553787
12-Feb-26,62.82,63.15,62.34,62.37,42153233
11-Feb-26,63.10,63.41,62.27,62.97,71915165
10-Feb-26,62.62,63.59,62.01,62.24,59768732
09-Feb-26,61.41,62.51,61.22,62.38,43742184
06-Feb-26,60.57,61.88,60.42,61.40,61306920
05-Feb-26,58.99,61.15,58.92,60.57,85903719
04-Feb-26,60.16,60.70,57.96,58.51,82157912
03-Feb-26,60.00,60.82,59.62,60.28,127820149
02-Feb-26,58.01,59.49,57.94,59.19,98297642
30-Jan-26,57.80,58.50,56.77,57.81,100311312
29-Jan-26,59.00,59.12,56.94,57.73,81391535
28-Jan-26,57.63,58.69,57.06,58.55,166652061
27-Jan-26,57.30,57.34,55.98,57.28,86221354
26-Jan-26,57.70,57.90,55.80,56.17,124602889
23-Jan-26,58.47,58.78,57.01,57.37,103218678
22-Jan-26,57.22,59.14,56.46,58.02,169134595
21-Jan-26,55.60,56.44,55.34,56.44,78436529
20-Jan-26,53.83,54.86,53.61,54.67,83268264
19-Jan-26,53.82,54.30,53.72,54.13,34948149
16-Jan-26,54.88,55.13,53.67,53.80,113583030
15-Jan-26,53.94,55.08,47.26,47.26,69714313
14-Jan-26,53.20,53.93,52.91,53.93,75244243
13-Jan-26,53.84,54.10,52.51,52.58,77543753
12-Jan-26,54.02,54.69,53.87,54.19,72721578
09-Jan-26,54.03,55.23,53.80,54.63,137322587
08-Jan-26,51.95,53.98,39.44,53.98,51371997
07-Jan-26,54.49,54.49,51.87,51.87,95695183
06-Jan-26,52.93,54.93,52.93,54.49,65542498
05-Jan-26,52.61,52.92,51.95,52.90,54294005
02-Jan-26,53.03,53.40,52.13,52.48,60025428
30-Dec-25,52.66,53.18,52.42,52.42,48790319
29-Dec-25,52.16,52.55,51.81,52.43,45348853
26-Dec-25,53.19,53.19,51.51,52.26,39499115
23-Dec-25,50.95,53.09,50.95,52.60,73204860
22-Dec-25,52.24,53.60,49.54,50.83,150344363
19-Dec-25,66.16,66.93,65.75,66.32,197873501
18-Dec-25,65.97,66.35,64.53,66.35,108310397
17-Dec-25,66.46,66.63,64.67,66.41,136252085
16-Dec-25,67.81,68.62,66.81,66.81,78044777
15-Dec-25,68.07,69.10,67.71,68.63,72411237
12-Dec-25,66.64,67.85,66.45,67.68,51673643
11-Dec-25,67.36,67.38,65.75,66.64,80064834
10-Dec-25,68.20,68.35,67.16,67.64,59099639
09-Dec-25,66.75,68.71,66.17,68.11,86355195
08-Dec-25,67.84,68.31,66.86,67.11,107780987
05-Dec-25,70.22,71.50,66.11,66.86,180892453
04-Dec-25,69.36,70.44,68.57,70.24,132847350
03-Dec-25,68.00,68.84,67.66,68.56,89571848
02-Dec-25,66.53,67.73,66.36,67.73,117881961
01-Dec-25,66.76,66.85,65.69,66.57,147468884
28-Nov-25,66.81,68.00,65.76,67.03,339812423
27-Nov-25,66.65,67.48,66.20,66.56,103397883
26-Nov-25,65.00,66.97,64.94,66.70,133256315
25-Nov-25,64.40,65.24,64.05,65.03,97854143
24-Nov-25,63.58,64.45,63.46,64.19,170815490
21-Nov-25,63.60,63.83,63.15,63.58,77024781
19-Nov-25,64.00,64.32,63.14,63.60,123118812
18-Nov-25,65.30,65.33,63.86,64.10,106375881
17-Nov-25,62.72,64.15,62.72,63.84,167656994
14-Nov-25,64.82,66.10,64.40,65.33,263018740
13-Nov-25,64.70,65.08,64.00,64.92,138986903
12-Nov-25,64.45,64.82,63.57,64.73,121694137
11-Nov-25,63.14,65.04,63.14,64.16,135710868
10-Nov-25,63.48,63.73,62.06,63.10,169728497

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: AXIA6