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
11/09/2026	-1,62%	-0,90	54,80	55,90	54,61	55,90	612M	30.534
10/09/2026	1,13%	0,62	55,70	54,60	54,60	55,97	607M	26.847
09/09/2026	-1,87%	-1,05	55,08	55,92	54,69	56,02	735M	38.006
08/09/2026	1,54%	0,85	56,13	56,38	55,89	57,27	1.048M	49.452
04/09/2026	-0,84%	-0,47	55,28	55,49	55,08	55,95	712M	28.073
03/09/2026	0,34%	0,19	55,75	56,25	55,72	57,01	835M	47.371
02/09/2026	3,37%	1,81	55,56	54,44	53,99	56,22	836M	50.304
01/09/2026	1,19%	0,63	53,75	53,51	52,90	54,81	648M	36.281
31/08/2026	0,04%	0,02	53,12	54,02	52,88	54,08	453M	25.197
28/08/2026	0,95%	0,50	53,10	52,88	52,19	53,38	350M	18.623
27/08/2026	-1,52%	-0,81	52,60	53,10	52,60	53,49	450M	23.038
26/08/2026	-0,45%	-0,24	53,41	53,81	53,11	54,46	531M	21.810
25/08/2026	2,13%	1,12	53,65	52,75	52,06	54,10	564M	27.488
24/08/2026	1,31%	0,68	52,53	51,20	51,00	53,27	577M	25.876
21/08/2026	1,43%	0,73	51,85	51,08	50,86	52,73	604M	31.868
20/08/2026	0,63%	0,32	51,12	50,25	50,11	51,65	403M	23.964
19/08/2026	1,80%	0,90	50,80	50,90	50,21	52,14	626M	35.846
18/08/2026	-0,56%	-0,28	49,90	50,16	49,66	51,23	632M	36.753
17/08/2026	0,70%	0,35	50,18	49,80	49,63	50,79	526M	27.583
14/08/2026	0,28%	0,14	49,83	49,33	48,64	50,02	699M	38.701
13/08/2026	-0,68%	-0,34	49,69	50,10	49,57	50,91	792M	38.317
12/08/2026	1,21%	0,60	50,03	49,95	49,30	50,35	1.154M	41.775
11/08/2026	-4,67%	-2,42	49,43	51,70	49,43	52,12	999M	41.296
10/08/2026	-2,26%	-1,20	51,85	53,09	50,93	53,15	723M	32.522
07/08/2026	-0,23%	-0,12	53,05	53,20	52,60	53,76	668M	25.392
06/08/2026	-1,01%	-0,54	53,17	52,77	52,70	54,99	1.200M	54.416
05/08/2026	0,00%	0,00	53,71	53,94	53,53	54,49	730M	30.113
04/08/2026	0,28%	0,15	53,71	54,78	53,46	55,09	372M	19.211
03/08/2026	1,40%	0,74	53,56	53,55	52,27	53,80	377M	23.357
31/07/2026	-0,25%	-0,13	52,82	53,64	52,82	53,65	506M	28.460
30/07/2026	3,56%	1,82	52,95	51,87	51,64	53,05	517M	18.953
29/07/2026	-2,16%	-1,13	51,13	52,15	51,13	52,28	693M	31.283
28/07/2026	1,93%	0,99	52,26	52,50	52,05	52,87	667M	33.040
27/07/2026	2,01%	1,01	51,27	50,88	50,59	51,49	666M	26.376
24/07/2026	-2,20%	-1,13	50,26	50,91	50,26	51,20	450M	23.171
23/07/2026	-0,56%	-0,29	51,39	51,33	50,81	51,74	501M	25.570
22/07/2026	2,42%	1,22	51,68	50,65	49,98	51,96	473M	27.659
21/07/2026	0,20%	0,10	50,46	50,19	49,80	50,74	508M	24.646
20/07/2026	0,32%	0,16	50,36	50,21	49,91	50,63	322M	15.769
17/07/2026	0,95%	0,47	50,20	49,66	49,50	50,48	623M	20.381
16/07/2026	-1,37%	-0,69	49,73	50,53	49,27	50,72	448M	25.033
15/07/2026	-4,20%	-2,21	50,42	52,45	49,93	52,75	969M	49.043
14/07/2026	0,48%	0,25	52,63	52,59	52,01	52,92	368M	20.766
13/07/2026	-3,05%	-1,65	52,38	53,96	52,13	54,15	356M	14.872
10/07/2026	4,65%	2,40	54,03	53,13	52,17	54,03	767M	36.762
09/07/2026	-2,68%	-1,42	51,63	52,92	51,63	53,29	1.080M	28.348
08/07/2026	-0,64%	-0,34	53,05	52,89	52,36	53,19	313M	16.057
07/07/2026	-0,28%	-0,15	53,39	53,57	52,79	53,90	375M	12.454
06/07/2026	-0,80%	-0,43	53,54	53,29	52,75	53,69	405M	22.419
03/07/2026	-0,52%	-0,28	53,97	54,79	53,69	54,88	539M	16.158
02/07/2026	0,52%	0,28	54,25	54,41	53,97	55,16	394M	17.570
01/07/2026	-0,75%	-0,41	53,97	54,18	53,16	54,19	503M	25.665
30/06/2026	-1,32%	-0,73	54,38	54,51	54,01	54,84	521M	22.463
29/06/2026	-0,92%	-0,51	55,11	55,54	55,11	55,88	411M	18.836
26/06/2026	1,02%	0,56	55,62	54,97	54,56	55,94	480M	25.616
25/06/2026	1,62%	0,88	55,06	54,55	54,52	55,71	429M	26.451
24/06/2026	-0,07%	-0,04	54,18	53,64	53,22	54,57	914M	26.955
23/06/2026	2,59%	1,37	54,22	52,32	51,98	54,35	614M	25.367
22/06/2026	2,01%	1,04	52,85	52,15	51,98	53,34	526M	20.962
19/06/2026	0,58%	0,30	51,81	51,03	51,03	52,08	550M	18.744
18/06/2026	-1,68%	-0,88	51,51	52,15	51,31	52,51	434M	25.936
17/06/2026	-1,45%	-0,77	52,39	53,17	52,22	54,39	671M	43.653
16/06/2026	0,30%	0,16	53,16	52,55	52,48	53,71	646M	37.502
15/06/2026	1,92%	1,00	53,00	53,00	52,66	53,84	603M	32.759
12/06/2026	-0,52%	-0,27	52,00	51,94	51,74	52,84	445M	27.326
11/06/2026	3,44%	1,74	52,27	50,59	50,58	52,80	832M	37.014
10/06/2026	0,14%	0,07	50,53	50,10	49,76	50,67	452M	26.698
09/06/2026	-0,12%	-0,06	50,46	51,09	50,33	51,24	536M	23.116
08/06/2026	-0,47%	-0,24	50,52	51,01	50,05	51,05	404M	22.667
05/06/2026	0,02%	0,01	50,76	50,62	50,22	50,99	388M	23.394
03/06/2026	-3,07%	-1,61	50,75	51,25	50,57	51,60	523M	35.825
02/06/2026	2,37%	1,21	52,36	51,25	51,24	52,46	492M	32.602
01/06/2026	-2,44%	-1,28	51,15	52,50	50,93	52,55	515M	29.078
29/05/2026	-0,51%	-0,27	52,43	52,50	50,97	52,70	1.583M	37.963
28/05/2026	0,25%	0,13	52,70	52,81	52,31	53,41	358M	21.713
27/05/2026	-1,76%	-0,94	52,57	53,47	52,53	53,72	391M	24.086
26/05/2026	-1,64%	-0,89	53,51	53,89	52,81	54,19	479M	23.270
25/05/2026	0,74%	0,40	54,40	54,79	54,07	54,79	172M	10.427
22/05/2026	-1,24%	-0,68	54,00	54,07	53,12	54,55	364M	20.493
21/05/2026	-0,58%	-0,32	54,68	54,34	53,87	55,45	272M	17.225
20/05/2026	2,19%	1,18	55,00	54,17	54,10	55,53	516M	33.012
19/05/2026	-0,90%	-0,49	53,82	53,50	53,03	54,44	521M	35.331
18/05/2026	-0,66%	-0,36	54,31	54,54	54,05	55,09	416M	28.824
15/05/2026	-1,23%	-0,68	54,67	54,16	53,92	54,94	481M	25.909
14/05/2026	0,75%	0,41	55,35	55,80	55,00	56,00	272M	17.827
13/05/2026	-4,20%	-2,41	54,94	57,23	54,82	57,34	635M	41.920
12/05/2026	0,44%	0,25	57,35	56,74	56,39	57,80	543M	29.187
11/05/2026	-2,81%	-1,65	57,10	58,06	56,78	58,74	598M	36.528
08/05/2026	1,08%	0,63	58,75	58,81	58,40	59,23	639M	32.774
07/05/2026	-5,95%	-3,68	58,12	61,00	57,54	61,55	1.099M	53.535
06/05/2026	-0,42%	-0,26	61,80	62,41	61,80	62,82	637M	29.340
05/05/2026	0,27%	0,17	62,06	61,82	61,38	62,50	673M	27.986
04/05/2026	-0,26%	-0,16	61,89	62,06	61,37	63,27	857M	42.099
30/04/2026	2,56%	1,55	62,05	60,99	60,99	62,26	749M	30.009
29/04/2026	-2,55%	-1,58	60,50	61,82	60,31	62,09	704M	34.614
28/04/2026	-0,59%	-0,37	62,08	61,70	61,05	62,20	340M	21.050
27/04/2026	-0,67%	-0,42	62,45	63,06	62,32	63,29	274M	17.064
24/04/2026	-0,65%	-0,41	62,87	63,69	62,37	63,69	484M	23.453
23/04/2026	0,32%	0,20	63,28	63,24	62,75	63,88	491M	25.862
22/04/2026	-1,33%	-0,85	63,08	63,87	62,47	64,30	521M	34.678
20/04/2026	0,69%	0,44	63,93	63,49	63,09	64,68	646M	39.626
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	-	-	59,49	60,01	58,55	60,60	1.032M	51.877

Date,Open,High,Low,Close,Volume
11-Sep-26,55.90,55.90,54.61,54.80,612341527
10-Sep-26,54.60,55.97,54.60,55.70,606754125
09-Sep-26,55.92,56.02,54.69,55.08,735244219
08-Sep-26,56.38,57.27,55.89,56.13,1047741031
04-Sep-26,55.49,55.95,55.08,55.28,712490716
03-Sep-26,56.25,57.01,55.72,55.75,835358115
02-Sep-26,54.44,56.22,53.99,55.56,835984637
01-Sep-26,53.51,54.81,52.90,53.75,648488950
31-Aug-26,54.02,54.08,52.88,53.12,453388396
28-Aug-26,52.88,53.38,52.19,53.10,350270719
27-Aug-26,53.10,53.49,52.60,52.60,449977276
26-Aug-26,53.81,54.46,53.11,53.41,530868383
25-Aug-26,52.75,54.10,52.06,53.65,563931028
24-Aug-26,51.20,53.27,51.00,52.53,577341909
21-Aug-26,51.08,52.73,50.86,51.85,604217138
20-Aug-26,50.25,51.65,50.11,51.12,402702012
19-Aug-26,50.90,52.14,50.21,50.80,625590807
18-Aug-26,50.16,51.23,49.66,49.90,632008595
17-Aug-26,49.80,50.79,49.63,50.18,526141118
14-Aug-26,49.33,50.02,48.64,49.83,698516267
13-Aug-26,50.10,50.91,49.57,49.69,791786110
12-Aug-26,49.95,50.35,49.30,50.03,1154327118
11-Aug-26,51.70,52.12,49.43,49.43,999396461
10-Aug-26,53.09,53.15,50.93,51.85,722940238
07-Aug-26,53.20,53.76,52.60,53.05,667989991
06-Aug-26,52.77,54.99,52.70,53.17,1199902573
05-Aug-26,53.94,54.49,53.53,53.71,729684117
04-Aug-26,54.78,55.09,53.46,53.71,371861787
03-Aug-26,53.55,53.80,52.27,53.56,376852727
31-Jul-26,53.64,53.65,52.82,52.82,505876281
30-Jul-26,51.87,53.05,51.64,52.95,516582356
29-Jul-26,52.15,52.28,51.13,51.13,693126952
28-Jul-26,52.50,52.87,52.05,52.26,666751807
27-Jul-26,50.88,51.49,50.59,51.27,666388947
24-Jul-26,50.91,51.20,50.26,50.26,449984557
23-Jul-26,51.33,51.74,50.81,51.39,500514116
22-Jul-26,50.65,51.96,49.98,51.68,472596907
21-Jul-26,50.19,50.74,49.80,50.46,508180353
20-Jul-26,50.21,50.63,49.91,50.36,321568236
17-Jul-26,49.66,50.48,49.50,50.20,623290641
16-Jul-26,50.53,50.72,49.27,49.73,447936987
15-Jul-26,52.45,52.75,49.93,50.42,969087208
14-Jul-26,52.59,52.92,52.01,52.63,367772787
13-Jul-26,53.96,54.15,52.13,52.38,356191994
10-Jul-26,53.13,54.03,52.17,54.03,766568804
09-Jul-26,52.92,53.29,51.63,51.63,1080008547
08-Jul-26,52.89,53.19,52.36,53.05,312740534
07-Jul-26,53.57,53.90,52.79,53.39,374734566
06-Jul-26,53.29,53.69,52.75,53.54,405422894
03-Jul-26,54.79,54.88,53.69,53.97,538918720
02-Jul-26,54.41,55.16,53.97,54.25,394399368
01-Jul-26,54.18,54.19,53.16,53.97,503386641
30-Jun-26,54.51,54.84,54.01,54.38,520632681
29-Jun-26,55.54,55.88,55.11,55.11,410510540
26-Jun-26,54.97,55.94,54.56,55.62,479601256
25-Jun-26,54.55,55.71,54.52,55.06,428962652
24-Jun-26,53.64,54.57,53.22,54.18,913950105
23-Jun-26,52.32,54.35,51.98,54.22,613935031
22-Jun-26,52.15,53.34,51.98,52.85,526176528
19-Jun-26,51.03,52.08,51.03,51.81,549650809
18-Jun-26,52.15,52.51,51.31,51.51,433836216
17-Jun-26,53.17,54.39,52.22,52.39,670730688
16-Jun-26,52.55,53.71,52.48,53.16,645992623
15-Jun-26,53.00,53.84,52.66,53.00,602500361
12-Jun-26,51.94,52.84,51.74,52.00,444556460
11-Jun-26,50.59,52.80,50.58,52.27,831588247
10-Jun-26,50.10,50.67,49.76,50.53,451675370
09-Jun-26,51.09,51.24,50.33,50.46,535898813
08-Jun-26,51.01,51.05,50.05,50.52,404418367
05-Jun-26,50.62,50.99,50.22,50.76,388330276
03-Jun-26,51.25,51.60,50.57,50.75,523295882
02-Jun-26,51.25,52.46,51.24,52.36,491512553
01-Jun-26,52.50,52.55,50.93,51.15,515104663
29-May-26,52.50,52.70,50.97,52.43,1583448215
28-May-26,52.81,53.41,52.31,52.70,357730781
27-May-26,53.47,53.72,52.53,52.57,391406175
26-May-26,53.89,54.19,52.81,53.51,479240430
25-May-26,54.79,54.79,54.07,54.40,172092299
22-May-26,54.07,54.55,53.12,54.00,364452804
21-May-26,54.34,55.45,53.87,54.68,271614608
20-May-26,54.17,55.53,54.10,55.00,515812396
19-May-26,53.50,54.44,53.03,53.82,521200887
18-May-26,54.54,55.09,54.05,54.31,415876623
15-May-26,54.16,54.94,53.92,54.67,480723130
14-May-26,55.80,56.00,55.00,55.35,271661616
13-May-26,57.23,57.34,54.82,54.94,635150477
12-May-26,56.74,57.80,56.39,57.35,543183863
11-May-26,58.06,58.74,56.78,57.10,598366191
08-May-26,58.81,59.23,58.40,58.75,638673249
07-May-26,61.00,61.55,57.54,58.12,1098938860
06-May-26,62.41,62.82,61.80,61.80,637325988
05-May-26,61.82,62.50,61.38,62.06,673371154
04-May-26,62.06,63.27,61.37,61.89,857039410
30-Apr-26,60.99,62.26,60.99,62.05,748511230
29-Apr-26,61.82,62.09,60.31,60.50,704109938
28-Apr-26,61.70,62.20,61.05,62.08,339721061
27-Apr-26,63.06,63.29,62.32,62.45,274146496
24-Apr-26,63.69,63.69,62.37,62.87,483696994
23-Apr-26,63.24,63.88,62.75,63.28,491104480
22-Apr-26,63.87,64.30,62.47,63.08,520793051
20-Apr-26,63.49,64.68,63.09,63.93,646083797
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

*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