Cotação atual, histórico e gráfico do papel: AXIA7
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
Gráfico indisponível para esse papel
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 06/02/2026 | 1,35% | 0,74 | 55,64 | 55,03 | 54,54 | 56,15 | 500M | 9.667 |
| 05/02/2026 | 3,43% | 1,82 | 54,90 | 53,44 | 53,29 | 55,65 | 153M | 11.967 |
| 04/02/2026 | -3,49% | -1,92 | 53,08 | 54,91 | 52,68 | 55,52 | 264M | 10.712 |
| 03/02/2026 | 1,85% | 1,00 | 55,00 | 54,53 | 54,18 | 55,38 | 281M | 19.942 |
| 02/02/2026 | 2,27% | 1,20 | 54,00 | 53,28 | 52,49 | 54,35 | 139M | 9.872 |
| 30/01/2026 | -0,47% | -0,25 | 52,80 | 53,38 | 52,05 | 53,92 | 119M | 9.040 |
| 29/01/2026 | -2,09% | -1,13 | 53,05 | 54,79 | 52,53 | 54,79 | 92M | 7.256 |
|
| 28/01/2026 | 3,26% | 1,71 | 54,18 | 52,47 | 52,19 | 54,24 | 146M | 11.624 |
| 27/01/2026 | 1,65% | 0,85 | 52,47 | 52,65 | 51,49 | 53,28 | 211M | 16.362 |
| 26/01/2026 | -2,23% | -1,18 | 51,62 | 52,66 | 50,96 | 53,00 | 163M | 14.164 |
| 23/01/2026 | -0,17% | -0,09 | 52,80 | 53,00 | 51,90 | 53,14 | 304M | 15.072 |
| 22/01/2026 | 3,50% | 1,79 | 52,89 | 51,65 | 50,95 | 53,70 | 465M | 25.397 |
| 21/01/2026 | 3,61% | 1,78 | 51,10 | 50,46 | 50,01 | 51,10 | 171M | 11.092 |
| 20/01/2026 | 0,47% | 0,23 | 49,32 | 48,60 | 48,55 | 49,62 | 150M | 6.754 |
| 19/01/2026 | 0,90% | 0,44 | 49,09 | 49,19 | 48,67 | 49,37 | 162M | 7.138 |
| 16/01/2026 | 2,27% | 1,08 | 48,65 | 49,25 | 48,55 | 50,01 | 129M | 7.420 |
| 15/01/2026 | -2,92% | -1,43 | 47,57 | 49,50 | 47,57 | 49,94 | 141M | 7.694 |
| 14/01/2026 | 2,42% | 1,16 | 49,00 | 48,27 | 48,03 | 49,00 | 154M | 11.598 |
| 13/01/2026 | -2,43% | -1,19 | 47,84 | 48,71 | 47,57 | 48,91 | 181M | 8.365 |
| 12/01/2026 | -0,55% | -0,27 | 49,03 | 48,92 | 48,70 | 49,56 | 113M | 8.062 |
| 09/01/2026 | -0,26% | -0,13 | 49,30 | 49,50 | 49,25 | 50,46 | 143M | 8.007 |
| 08/01/2026 | 3,80% | 1,81 | 49,43 | 47,61 | 47,18 | 49,44 | 267M | 12.064 |
| 07/01/2026 | -4,55% | -2,27 | 47,62 | 49,70 | 47,62 | 49,87 | 235M | 13.817 |
| 06/01/2026 | 3,29% | 1,59 | 49,89 | 48,94 | 48,66 | 50,29 | 364M | 12.962 |
| 05/01/2026 | 0,62% | 0,30 | 48,30 | 48,00 | 47,42 | 48,50 | 268M | 10.309 |
| 02/01/2026 | -2,28% | -1,12 | 48,00 | 49,70 | 48,00 | 49,70 | 223M | 7.801 |
| 30/12/2025 | 0,70% | 0,34 | 49,12 | 49,42 | 48,79 | 49,48 | 152M | 8.587 |
| 29/12/2025 | 2,95% | 1,40 | 48,78 | 49,00 | 48,20 | 49,18 | 144M | 7.420 |
| 26/12/2025 | -2,35% | -1,14 | 47,38 | 48,56 | 45,81 | 52,88 | 187M | 9.441 |
| 23/12/2025 | 0,66% | 0,32 | 48,52 | 48,58 | 48,42 | 49,97 | 494M | 6.733 |
| 22/12/2025 | - | - | 48,20 | 48,65 | 47,20 | 50,43 | 118M | 5.442 |
Date,Open,High,Low,Close,Volume
06-Feb-26,55.03,56.15,54.54,55.64,500306468
05-Feb-26,53.44,55.65,53.29,54.90,152676176
04-Feb-26,54.91,55.52,52.68,53.08,263530093
03-Feb-26,54.53,55.38,54.18,55.00,280763674
02-Feb-26,53.28,54.35,52.49,54.00,139258427
30-Jan-26,53.38,53.92,52.05,52.80,118831246
29-Jan-26,54.79,54.79,52.53,53.05,92394350
28-Jan-26,52.47,54.24,52.19,54.18,146304837
27-Jan-26,52.65,53.28,51.49,52.47,210683452
26-Jan-26,52.66,53.00,50.96,51.62,162871148
23-Jan-26,53.00,53.14,51.90,52.80,303946454
22-Jan-26,51.65,53.70,50.95,52.89,464580733
21-Jan-26,50.46,51.10,50.01,51.10,170826486
20-Jan-26,48.60,49.62,48.55,49.32,149849797
19-Jan-26,49.19,49.37,48.67,49.09,162384577
16-Jan-26,49.25,50.01,48.55,48.65,129210598
15-Jan-26,49.50,49.94,47.57,47.57,141077306
14-Jan-26,48.27,49.00,48.03,49.00,153611477
13-Jan-26,48.71,48.91,47.57,47.84,181414151
12-Jan-26,48.92,49.56,48.70,49.03,113242596
09-Jan-26,49.50,50.46,49.25,49.30,143090773
08-Jan-26,47.61,49.44,47.18,49.43,267436844
07-Jan-26,49.70,49.87,47.62,47.62,234540267
06-Jan-26,48.94,50.29,48.66,49.89,364131754
05-Jan-26,48.00,48.50,47.42,48.30,267957842
02-Jan-26,49.70,49.70,48.00,48.00,222530072
30-Dec-25,49.42,49.48,48.79,49.12,151966955
29-Dec-25,49.00,49.18,48.20,48.78,144478322
26-Dec-25,48.56,52.88,45.81,47.38,186599355
23-Dec-25,48.58,49.97,48.42,48.52,494390673
22-Dec-25,48.65,50.43,47.20,48.20,117657953
*exoneração de responsabilidade e termos de uso