Cotação atual, histórico e gráfico do papel: AXIA6
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 | 2,57% | 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
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