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 |
| 27/04/2026 | -0,31% | -0,21 | 68,63 | 68,50 | 68,40 | 69,42 | 332M | 3.549 |
| 24/04/2026 | -0,95% | -0,66 | 68,84 | 69,75 | 68,40 | 69,81 | 72M | 4.334 |
| 23/04/2026 | 0,48% | 0,33 | 69,50 | 69,19 | 68,83 | 70,05 | 56M | 4.510 |
| 22/04/2026 | -1,31% | -0,92 | 69,17 | 69,90 | 68,51 | 70,26 | 108M | 8.695 |
| 20/04/2026 | 0,17% | 0,12 | 70,09 | 69,99 | 69,28 | 70,98 | 159M | 6.468 |
| 17/04/2026 | -2,63% | -1,89 | 69,97 | 73,89 | 69,02 | 74,52 | 256M | 11.365 |
| 16/04/2026 | -1,52% | -1,11 | 71,86 | 73,22 | 71,50 | 73,22 | 192M | 7.787 |
|
| 15/04/2026 | -0,72% | -0,53 | 72,97 | 73,50 | 72,63 | 73,87 | 103M | 8.758 |
| 14/04/2026 | 1,96% | 1,41 | 73,50 | 72,20 | 72,16 | 74,05 | 168M | 11.043 |
| 13/04/2026 | 0,35% | 0,25 | 72,09 | 71,46 | 70,69 | 72,14 | 143M | 11.909 |
| 10/04/2026 | 1,63% | 1,15 | 71,84 | 70,80 | 70,72 | 71,85 | 147M | 11.390 |
| 09/04/2026 | 3,93% | 2,67 | 70,69 | 68,69 | 68,02 | 70,69 | 103M | 8.491 |
| 08/04/2026 | 4,57% | 2,97 | 68,02 | 68,06 | 67,52 | 68,85 | 176M | 16.937 |
| 07/04/2026 | 0,48% | 0,31 | 65,05 | 64,35 | 63,22 | 65,07 | 66M | 4.972 |
| 06/04/2026 | -0,58% | -0,38 | 64,74 | 65,29 | 64,62 | 65,61 | 37M | 2.864 |
| 02/04/2026 | -0,14% | -0,09 | 65,12 | 64,05 | 63,17 | 65,96 | 85M | 6.059 |
| 01/04/2026 | 1,60% | 1,03 | 65,21 | 64,57 | 64,19 | 66,02 | 124M | 7.249 |
| 31/03/2026 | 4,02% | 2,48 | 64,18 | 62,51 | 62,35 | 64,50 | 171M | 8.209 |
| 30/03/2026 | 0,77% | 0,47 | 61,70 | 61,99 | 61,33 | 62,39 | 112M | 5.538 |
| 27/03/2026 | -1,72% | -1,07 | 61,23 | 62,14 | 60,83 | 62,45 | 108M | 7.877 |
| 26/03/2026 | -2,88% | -1,85 | 62,30 | 64,20 | 62,05 | 64,20 | 137M | 8.119 |
| 25/03/2026 | 1,92% | 1,21 | 64,15 | 63,80 | 63,02 | 64,45 | 130M | 9.177 |
| 24/03/2026 | -0,91% | -0,58 | 62,94 | 63,20 | 62,00 | 63,53 | 75M | 5.455 |
| 23/03/2026 | 4,10% | 2,50 | 63,52 | 62,50 | 62,06 | 64,27 | 140M | 9.097 |
| 20/03/2026 | -3,24% | -2,04 | 61,02 | 62,61 | 60,33 | 63,21 | 126M | 7.025 |
| 19/03/2026 | 0,38% | 0,24 | 63,06 | 60,80 | 60,55 | 63,79 | 163M | 11.178 |
| 18/03/2026 | -0,29% | -0,18 | 62,82 | 62,22 | 62,22 | 63,93 | 70M | 6.646 |
| 17/03/2026 | -1,98% | -1,27 | 63,00 | 64,15 | 62,57 | 65,00 | 66M | 5.371 |
| 16/03/2026 | 1,97% | 1,24 | 64,27 | 64,56 | 63,92 | 64,81 | 82M | 6.191 |
| 13/03/2026 | -0,77% | -0,49 | 63,03 | 63,56 | 62,78 | 65,14 | 70M | 6.289 |
| 12/03/2026 | -3,66% | -2,41 | 63,52 | 64,66 | 63,15 | 65,25 | 88M | 9.070 |
| 11/03/2026 | -0,24% | -0,16 | 65,93 | 65,20 | 65,20 | 67,15 | 55M | 4.746 |
| 10/03/2026 | 1,68% | 1,09 | 66,09 | 65,60 | 64,61 | 67,50 | 88M | 8.185 |
| 09/03/2026 | 1,10% | 0,71 | 65,00 | 63,70 | 63,18 | 65,68 | 75M | 5.202 |
| 06/03/2026 | -0,45% | -0,29 | 64,29 | 64,00 | 62,69 | 65,08 | 73M | 6.146 |
| 05/03/2026 | -3,42% | -2,29 | 64,58 | 66,27 | 64,38 | 66,30 | 77M | 5.846 |
| 04/03/2026 | 3,08% | 2,00 | 66,87 | 66,11 | 65,92 | 67,30 | 81M | 5.706 |
| 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
27-Apr-26,68.50,69.42,68.40,68.63,331823122
24-Apr-26,69.75,69.81,68.40,68.84,71765299
23-Apr-26,69.19,70.05,68.83,69.50,56422788
22-Apr-26,69.90,70.26,68.51,69.17,108183909
20-Apr-26,69.99,70.98,69.28,70.09,158759118
17-Apr-26,73.89,74.52,69.02,69.97,256351227
16-Apr-26,73.22,73.22,71.50,71.86,192118583
15-Apr-26,73.50,73.87,72.63,72.97,103117005
14-Apr-26,72.20,74.05,72.16,73.50,168156807
13-Apr-26,71.46,72.14,70.69,72.09,142740506
10-Apr-26,70.80,71.85,70.72,71.84,147227725
09-Apr-26,68.69,70.69,68.02,70.69,102827069
08-Apr-26,68.06,68.85,67.52,68.02,176105176
07-Apr-26,64.35,65.07,63.22,65.05,65900248
06-Apr-26,65.29,65.61,64.62,64.74,36828953
02-Apr-26,64.05,65.96,63.17,65.12,85485847
01-Apr-26,64.57,66.02,64.19,65.21,124134349
31-Mar-26,62.51,64.50,62.35,64.18,171032843
30-Mar-26,61.99,62.39,61.33,61.70,111841023
27-Mar-26,62.14,62.45,60.83,61.23,107587968
26-Mar-26,64.20,64.20,62.05,62.30,137189165
25-Mar-26,63.80,64.45,63.02,64.15,130258184
24-Mar-26,63.20,63.53,62.00,62.94,74938024
23-Mar-26,62.50,64.27,62.06,63.52,139794535
20-Mar-26,62.61,63.21,60.33,61.02,125889224
19-Mar-26,60.80,63.79,60.55,63.06,162797261
18-Mar-26,62.22,63.93,62.22,62.82,70028049
17-Mar-26,64.15,65.00,62.57,63.00,66425684
16-Mar-26,64.56,64.81,63.92,64.27,81710631
13-Mar-26,63.56,65.14,62.78,63.03,70496212
12-Mar-26,64.66,65.25,63.15,63.52,87988298
11-Mar-26,65.20,67.15,65.20,65.93,54653343
10-Mar-26,65.60,67.50,64.61,66.09,87892133
09-Mar-26,63.70,65.68,63.18,65.00,75355980
06-Mar-26,64.00,65.08,62.69,64.29,73362117
05-Mar-26,66.27,66.30,64.38,64.58,76693289
04-Mar-26,66.11,67.30,65.92,66.87,81170346
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