Cotação atual, histórico e gráfico do papel: AXIA3

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 AXIA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/04/2026	-3,16%	-2,07	63,49	67,12	62,90	67,84	1.088M	62.110
16/04/2026	-1,07%	-0,71	65,56	66,50	65,24	66,59	598M	23.573
15/04/2026	-1,31%	-0,88	66,27	66,80	66,20	67,34	943M	39.429
14/04/2026	2,41%	1,58	67,15	65,89	65,75	67,49	848M	36.551
13/04/2026	0,37%	0,24	65,57	65,07	64,35	65,74	751M	32.127
10/04/2026	1,52%	0,98	65,33	64,88	64,40	65,50	855M	43.403
09/04/2026	3,81%	2,36	64,35	62,54	61,92	64,35	938M	45.512

08/04/2026	4,24%	2,52	61,99	62,10	61,41	62,81	992M	51.546
07/04/2026	0,88%	0,52	59,47	58,51	57,48	59,47	624M	24.179
06/04/2026	-0,56%	-0,33	58,95	59,32	58,84	59,68	291M	17.695
02/04/2026	-0,34%	-0,20	59,28	58,56	57,63	60,07	432M	21.805
01/04/2026	1,57%	0,92	59,48	59,00	58,76	60,09	561M	28.920
31/03/2026	4,05%	2,28	58,56	57,30	56,72	58,74	602M	28.114
30/03/2026	0,55%	0,31	56,28	56,65	55,88	57,05	392M	20.151
27/03/2026	-1,69%	-0,96	55,97	56,75	55,64	57,18	408M	23.406
26/03/2026	-3,08%	-1,81	56,93	58,14	56,76	58,62	444M	21.560
25/03/2026	1,89%	1,09	58,74	58,23	57,92	59,00	416M	23.277
24/03/2026	-1,06%	-0,62	57,65	57,88	56,72	57,96	451M	19.758
23/03/2026	4,71%	2,62	58,27	57,00	56,84	58,90	599M	32.811
20/03/2026	-3,75%	-2,17	55,65	57,32	55,27	57,82	731M	29.643
19/03/2026	0,38%	0,22	57,82	56,20	55,69	58,52	804M	42.220
18/03/2026	-0,28%	-0,16	57,60	57,25	57,12	58,62	680M	32.185
17/03/2026	-1,95%	-1,15	57,76	59,01	57,47	59,58	451M	22.722
16/03/2026	1,57%	0,91	58,91	59,17	58,50	59,48	383M	22.472
13/03/2026	-0,31%	-0,18	58,00	58,88	57,56	59,79	588M	30.599
12/03/2026	-3,80%	-2,30	58,18	59,62	57,92	59,89	577M	31.658
11/03/2026	-0,36%	-0,22	60,48	59,98	59,78	61,60	406M	25.316
10/03/2026	1,86%	1,11	60,70	60,41	59,26	61,83	483M	30.504
09/03/2026	1,02%	0,60	59,59	58,66	57,92	60,08	516M	31.631
06/03/2026	-0,47%	-0,28	58,99	58,82	57,38	59,60	652M	36.941
05/03/2026	-3,37%	-2,07	59,27	60,70	58,77	61,14	727M	34.244
04/03/2026	3,11%	1,85	61,34	60,99	60,09	61,72	610M	33.513
03/03/2026	-4,60%	-2,87	59,49	60,01	58,55	60,60	1.032M	51.877
02/03/2026	1,78%	1,09	62,36	60,00	59,60	62,70	532M	27.633
27/02/2026	-2,62%	-1,65	61,27	62,00	60,00	62,18	831M	38.168
26/02/2026	1,43%	0,89	62,92	62,20	62,00	63,14	677M	34.466
25/02/2026	1,06%	0,65	62,03	61,72	60,52	62,15	555M	34.880
24/02/2026	1,40%	0,85	61,38	60,77	60,61	61,83	678M	44.657
23/02/2026	-1,09%	-0,67	60,53	61,20	60,04	61,41	422M	29.582
20/02/2026	0,03%	0,02	61,20	60,32	60,27	61,82	1.005M	43.665
19/02/2026	4,44%	2,60	61,18	59,15	58,25	61,18	838M	48.389
18/02/2026	0,26%	0,15	58,58	58,61	58,24	59,07	432M	21.571
13/02/2026	-0,78%	-0,46	58,43	57,67	57,50	58,70	395M	24.040
12/02/2026	-1,11%	-0,66	58,89	59,36	58,58	59,80	547M	29.448
11/02/2026	1,19%	0,70	59,55	59,61	58,82	59,99	430M	28.558
10/02/2026	0,38%	0,22	58,85	58,59	58,19	59,92	606M	41.078
09/02/2026	1,74%	1,00	58,63	57,96	57,36	58,79	455M	35.255
06/02/2026	1,28%	0,73	57,63	57,10	56,70	57,97	442M	25.517
05/02/2026	3,49%	1,92	56,90	55,43	55,22	57,49	858M	47.004
04/02/2026	-3,10%	-1,76	54,98	56,57	54,45	57,23	618M	37.049
03/02/2026	2,05%	1,14	56,74	56,46	55,98	57,20	739M	50.094
02/02/2026	2,26%	1,23	55,60	54,41	54,10	56,09	809M	48.084
30/01/2026	-0,71%	-0,39	54,37	54,38	53,60	55,40	648M	31.837
29/01/2026	-1,33%	-0,74	54,76	56,25	53,89	56,41	428M	25.946
28/01/2026	2,95%	1,59	55,50	54,25	53,79	55,65	1.059M	50.416
27/01/2026	0,99%	0,53	53,91	54,41	53,16	54,50	801M	40.834
26/01/2026	-1,82%	-0,99	53,38	54,35	53,00	54,64	691M	42.951
23/01/2026	-0,59%	-0,32	54,37	54,97	53,55	54,97	705M	44.204
22/01/2026	3,52%	1,86	54,69	53,60	52,77	55,41	1.097M	64.891
21/01/2026	2,98%	1,53	52,83	52,00	51,60	52,89	1.768M	46.979
20/01/2026	0,98%	0,50	51,30	50,52	50,33	51,51	608M	29.104
19/01/2026	0,59%	0,30	50,80	50,55	50,46	51,01	304M	22.797
16/01/2026	-1,73%	-0,89	50,50	51,39	50,31	51,92	675M	35.330
15/01/2026	0,90%	0,46	51,39	51,33	51,05	51,84	602M	34.892
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
17-Apr-26,67.12,67.84,62.90,63.49,1088142317
16-Apr-26,66.50,66.59,65.24,65.56,598403234
15-Apr-26,66.80,67.34,66.20,66.27,943447488
14-Apr-26,65.89,67.49,65.75,67.15,848103382
13-Apr-26,65.07,65.74,64.35,65.57,751287414
10-Apr-26,64.88,65.50,64.40,65.33,854620915
09-Apr-26,62.54,64.35,61.92,64.35,937878580
08-Apr-26,62.10,62.81,61.41,61.99,992370600
07-Apr-26,58.51,59.47,57.48,59.47,623694765
06-Apr-26,59.32,59.68,58.84,58.95,290740936
02-Apr-26,58.56,60.07,57.63,59.28,432173738
01-Apr-26,59.00,60.09,58.76,59.48,560662519
31-Mar-26,57.30,58.74,56.72,58.56,601642109
30-Mar-26,56.65,57.05,55.88,56.28,391761545
27-Mar-26,56.75,57.18,55.64,55.97,408047495
26-Mar-26,58.14,58.62,56.76,56.93,444234466
25-Mar-26,58.23,59.00,57.92,58.74,415545095
24-Mar-26,57.88,57.96,56.72,57.65,451255764
23-Mar-26,57.00,58.90,56.84,58.27,598747366
20-Mar-26,57.32,57.82,55.27,55.65,731052700
19-Mar-26,56.20,58.52,55.69,57.82,804180026
18-Mar-26,57.25,58.62,57.12,57.60,680023327
17-Mar-26,59.01,59.58,57.47,57.76,451452796
16-Mar-26,59.17,59.48,58.50,58.91,383050833
13-Mar-26,58.88,59.79,57.56,58.00,588133219
12-Mar-26,59.62,59.89,57.92,58.18,577334796
11-Mar-26,59.98,61.60,59.78,60.48,405797152
10-Mar-26,60.41,61.83,59.26,60.70,483453535
09-Mar-26,58.66,60.08,57.92,59.59,515576361
06-Mar-26,58.82,59.60,57.38,58.99,651689991
05-Mar-26,60.70,61.14,58.77,59.27,727015326
04-Mar-26,60.99,61.72,60.09,61.34,610061677
03-Mar-26,60.01,60.60,58.55,59.49,1032099514
02-Mar-26,60.00,62.70,59.60,62.36,532109619
27-Feb-26,62.00,62.18,60.00,61.27,830520756
26-Feb-26,62.20,63.14,62.00,62.92,677425527
25-Feb-26,61.72,62.15,60.52,62.03,554825394
24-Feb-26,60.77,61.83,60.61,61.38,678306252
23-Feb-26,61.20,61.41,60.04,60.53,422047642
20-Feb-26,60.32,61.82,60.27,61.20,1004803081
19-Feb-26,59.15,61.18,58.25,61.18,838186417
18-Feb-26,58.61,59.07,58.24,58.58,431691875
13-Feb-26,57.67,58.70,57.50,58.43,395209554
12-Feb-26,59.36,59.80,58.58,58.89,547162914
11-Feb-26,59.61,59.99,58.82,59.55,429529665
10-Feb-26,58.59,59.92,58.19,58.85,606030819
09-Feb-26,57.96,58.79,57.36,58.63,455149793
06-Feb-26,57.10,57.97,56.70,57.63,441936514
05-Feb-26,55.43,57.49,55.22,56.90,857831812
04-Feb-26,56.57,57.23,54.45,54.98,618398907
03-Feb-26,56.46,57.20,55.98,56.74,738648136
02-Feb-26,54.41,56.09,54.10,55.60,808730319
30-Jan-26,54.38,55.40,53.60,54.37,648452127
29-Jan-26,56.25,56.41,53.89,54.76,427613468
28-Jan-26,54.25,55.65,53.79,55.50,1059051268
27-Jan-26,54.41,54.50,53.16,53.91,800953787
26-Jan-26,54.35,54.64,53.00,53.38,691355405
23-Jan-26,54.97,54.97,53.55,54.37,704825095
22-Jan-26,53.60,55.41,52.77,54.69,1096592512
21-Jan-26,52.00,52.89,51.60,52.83,1768051988
20-Jan-26,50.52,51.51,50.33,51.30,607676349
19-Jan-26,50.55,51.01,50.46,50.80,304183689
16-Jan-26,51.39,51.92,50.31,50.50,674619432
15-Jan-26,51.33,51.84,51.05,51.39,601936585
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

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: AXIA3