Cotação atual, histórico e gráfico do papel: AXIA7

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 AXIA7:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/08/2026	-4,48%	-2,31	49,21	51,82	49,21	52,05	139M	8.106
10/08/2026	-2,79%	-1,48	51,52	53,00	50,66	53,03	227M	12.370
07/08/2026	0,13%	0,07	53,00	52,93	52,13	53,51	77M	4.415
06/08/2026	-0,40%	-0,21	52,93	52,66	52,21	54,26	240M	11.496
05/08/2026	-0,08%	-0,04	53,14	53,22	52,87	53,82	95M	7.458
04/08/2026	0,83%	0,44	53,18	53,29	52,77	54,31	70M	5.938
03/08/2026	1,40%	0,73	52,74	52,36	51,51	53,12	46M	5.181
31/07/2026	-0,38%	-0,20	52,01	52,26	52,01	52,88	91M	5.490
30/07/2026	3,00%	1,52	52,21	51,80	50,95	52,24	40M	3.310
29/07/2026	-1,55%	-0,80	50,69	51,41	50,41	51,58	290M	7.792
28/07/2026	1,96%	0,99	51,49	51,38	51,29	52,07	48M	4.738
27/07/2026	2,12%	1,05	50,50	49,68	49,68	50,77	86M	5.532
24/07/2026	-2,68%	-1,36	49,45	50,28	49,45	50,30	94M	5.801
23/07/2026	-0,06%	-0,03	50,81	50,54	49,86	50,85	35M	2.774
22/07/2026	2,60%	1,29	50,84	49,63	48,97	50,96	69M	6.328
21/07/2026	0,51%	0,25	49,55	49,00	48,69	49,77	105M	7.786
20/07/2026	0,24%	0,12	49,30	49,04	48,85	49,50	24M	2.080
17/07/2026	0,82%	0,40	49,18	48,76	48,39	49,35	43M	5.526
16/07/2026	-0,45%	-0,22	48,78	48,87	48,04	49,26	71M	3.331
15/07/2026	-4,45%	-2,28	49,00	51,23	48,65	51,41	121M	9.570
14/07/2026	0,55%	0,28	51,28	51,11	50,81	51,70	31M	3.349
13/07/2026	-3,50%	-1,85	51,00	52,90	50,82	53,00	51M	2.618
10/07/2026	4,57%	2,31	52,85	51,36	51,11	52,85	122M	9.184
09/07/2026	-2,53%	-1,31	50,54	51,79	50,41	51,93	141M	7.898
08/07/2026	-0,40%	-0,21	51,85	51,62	51,00	51,85	32M	3.119
07/07/2026	-0,53%	-0,28	52,06	52,36	51,63	52,61	31M	3.091
06/07/2026	-0,89%	-0,47	52,34	52,74	51,53	52,74	57M	3.242
03/07/2026	-0,55%	-0,29	52,81	53,26	52,39	53,58	51M	4.359
02/07/2026	0,57%	0,30	53,10	53,21	52,81	54,10	48M	2.784
01/07/2026	-0,40%	-0,21	52,80	53,01	52,06	53,05	103M	3.146
30/06/2026	-1,94%	-1,05	53,01	53,98	52,82	54,01	41M	2.923
29/06/2026	-0,66%	-0,36	54,06	54,00	53,98	54,68	26M	1.935
26/06/2026	1,04%	0,56	54,42	53,58	53,40	54,66	69M	4.936
25/06/2026	1,64%	0,87	53,86	52,55	52,32	54,45	91M	4.031
24/06/2026	0,23%	0,12	52,99	52,52	52,02	53,14	131M	7.038
23/06/2026	2,86%	1,47	52,87	51,14	50,72	53,02	66M	4.750
22/06/2026	1,68%	0,85	51,40	50,76	50,59	51,89	39M	3.233
19/06/2026	0,86%	0,43	50,55	50,06	49,82	50,78	48M	3.370
18/06/2026	-1,34%	-0,68	50,12	50,31	50,06	50,97	97M	7.622
17/06/2026	-1,70%	-0,88	50,80	51,68	50,80	52,58	53M	4.614
16/06/2026	0,10%	0,05	51,68	51,06	50,98	52,00	224M	2.848
15/06/2026	2,52%	1,27	51,63	51,28	51,05	51,97	117M	7.491
12/06/2026	-1,00%	-0,51	50,36	50,50	49,90	51,02	68M	7.715
11/06/2026	4,14%	2,02	50,87	48,50	48,50	51,22	66M	5.886
10/06/2026	0,25%	0,12	48,85	48,30	48,01	48,92	68M	7.892
09/06/2026	-0,18%	-0,09	48,73	49,00	48,54	49,34	54M	4.577
08/06/2026	-0,45%	-0,22	48,82	48,92	48,23	49,39	75M	4.404
05/06/2026	-0,51%	-0,25	49,04	48,94	48,49	49,21	51M	3.979
03/06/2026	-2,59%	-1,31	49,29	50,29	49,00	50,29	75M	8.056
02/06/2026	2,43%	1,20	50,60	49,40	49,40	50,69	84M	7.569
01/06/2026	-1,89%	-0,95	49,40	50,41	49,30	50,67	63M	5.656
29/05/2026	-0,98%	-0,50	50,35	50,37	49,38	50,84	213M	12.129
28/05/2026	-0,29%	-0,15	50,85	51,00	50,45	51,45	58M	5.041
27/05/2026	-1,45%	-0,75	51,00	52,00	50,62	52,32	80M	6.102
26/05/2026	-1,80%	-0,95	51,75	51,99	51,07	52,36	79M	6.359
25/05/2026	1,05%	0,55	52,70	52,01	52,00	52,78	43M	5.230
22/05/2026	-1,06%	-0,56	52,15	52,39	51,03	52,39	78M	7.119
21/05/2026	-0,66%	-0,35	52,71	53,05	51,78	53,37	80M	4.634
20/05/2026	2,35%	1,22	53,06	52,01	51,98	53,33	108M	9.650
19/05/2026	-1,09%	-0,57	51,84	51,90	50,90	52,28	50M	5.548
18/05/2026	-0,87%	-0,46	52,41	52,86	51,94	52,90	30M	2.871
15/05/2026	-1,01%	-0,54	52,87	52,11	51,93	52,87	26M	3.243
14/05/2026	0,72%	0,38	53,41	53,97	52,94	53,97	88M	4.807
13/05/2026	-4,28%	-2,37	53,03	55,40	52,85	55,61	66M	5.499
12/05/2026	0,56%	0,31	55,40	55,09	54,28	55,59	80M	5.349
11/05/2026	-2,87%	-1,63	55,09	56,11	54,78	56,78	72M	7.664
08/05/2026	1,65%	0,92	56,72	56,31	56,01	56,87	105M	6.676
07/05/2026	-5,76%	-3,41	55,80	58,73	55,41	58,80	151M	13.556
06/05/2026	0,17%	0,10	59,21	60,00	58,95	60,00	58M	5.105
05/05/2026	0,36%	0,21	59,11	59,26	58,52	59,51	177M	9.033
04/05/2026	-1,75%	-1,05	58,90	59,80	58,28	60,21	183M	11.691
30/04/2026	4,03%	2,32	59,95	58,14	58,14	59,95	968M	12.394
29/04/2026	-2,82%	-1,67	57,63	58,61	57,52	58,89	168M	13.237
28/04/2026	-0,89%	-0,53	59,30	58,80	58,43	59,32	145M	8.316
27/04/2026	-0,47%	-0,28	59,83	60,11	59,62	60,48	69M	5.869
24/04/2026	-0,55%	-0,33	60,11	60,57	59,55	60,67	164M	7.322
23/04/2026	0,40%	0,24	60,44	60,71	59,94	60,92	156M	8.809
22/04/2026	-1,63%	-1,00	60,20	61,04	59,61	61,39	202M	15.696
20/04/2026	0,00%	0,00	61,20	60,80	60,55	62,23	464M	20.440
17/04/2026	-2,69%	-1,69	61,20	64,73	60,46	65,20	271M	16.165
16/04/2026	-1,83%	-1,17	62,89	64,21	62,86	64,29	92M	6.414
15/04/2026	-1,36%	-0,88	64,06	64,79	63,75	65,10	166M	13.305
14/04/2026	2,54%	1,61	64,94	63,11	63,11	65,25	119M	9.849
13/04/2026	0,41%	0,26	63,33	62,81	61,94	63,58	142M	8.407
10/04/2026	1,58%	0,98	63,07	63,00	62,23	63,09	162M	11.393
09/04/2026	3,35%	2,01	62,09	60,54	59,92	62,19	99M	10.523
08/04/2026	4,76%	2,73	60,08	60,99	59,52	61,15	164M	14.568
07/04/2026	0,63%	0,36	57,35	56,33	55,33	57,35	143M	10.988
06/04/2026	-0,59%	-0,34	56,99	57,10	56,70	57,43	47M	4.402
02/04/2026	-0,19%	-0,11	57,33	56,11	55,37	57,85	56M	7.002
01/04/2026	1,41%	0,80	57,44	56,86	56,64	58,00	97M	8.639
31/03/2026	4,50%	2,44	56,64	55,12	54,52	56,78	145M	9.851
30/03/2026	0,43%	0,23	54,20	54,63	53,59	54,97	71M	7.026
27/03/2026	-1,19%	-0,65	53,97	53,84	53,60	54,94	74M	7.720
26/03/2026	-4,07%	-2,32	54,62	55,80	54,62	56,56	91M	7.271
25/03/2026	2,48%	1,38	56,94	56,41	55,99	57,06	79M	9.253
24/03/2026	-1,66%	-0,94	55,56	55,83	54,65	56,17	74M	6.893
23/03/2026	6,00%	3,20	56,50	55,00	54,74	56,86	118M	10.859
20/03/2026	-4,55%	-2,54	53,30	55,13	53,25	55,90	299M	9.653
19/03/2026	0,67%	0,37	55,84	54,81	53,68	57,08	403M	16.368
18/03/2026	-0,23%	-0,13	55,47	55,01	55,01	56,67	119M	11.137
17/03/2026	-2,30%	-1,31	55,60	56,91	55,45	57,50	63M	6.795
16/03/2026	1,75%	0,98	56,91	57,63	56,37	57,64	84M	8.062
13/03/2026	-0,23%	-0,13	55,93	56,20	55,50	57,61	76M	7.392
12/03/2026	-4,55%	-2,67	56,06	57,52	55,85	57,72	119M	11.705
11/03/2026	0,34%	0,20	58,73	57,75	57,75	59,50	104M	11.012
10/03/2026	1,56%	0,90	58,53	58,30	57,38	59,86	168M	14.952
09/03/2026	0,75%	0,43	57,63	56,62	55,94	58,33	137M	11.669
06/03/2026	0,32%	0,18	57,20	56,50	55,54	57,67	115M	10.915
05/03/2026	-3,89%	-2,31	57,02	58,50	56,89	58,77	115M	10.713
04/03/2026	3,04%	1,75	59,33	58,85	58,20	59,68	133M	9.830
03/03/2026	-4,61%	-2,78	57,58	57,81	56,36	58,66	198M	15.084
02/03/2026	2,24%	1,32	60,36	58,20	57,51	60,62	158M	10.176
27/02/2026	-3,23%	-1,97	59,04	60,06	58,04	60,20	115M	7.358
26/02/2026	1,31%	0,79	61,01	60,13	59,97	61,01	89M	6.678
25/02/2026	1,48%	0,88	60,22	59,55	58,53	60,22	111M	10.207
24/02/2026	1,18%	0,69	59,34	59,23	59,06	59,88	111M	10.910
23/02/2026	-1,30%	-0,77	58,65	58,98	58,13	59,36	72M	7.221
20/02/2026	0,39%	0,23	59,42	58,55	58,41	59,89	87M	6.533
19/02/2026	5,10%	2,87	59,19	56,68	56,15	59,19	99M	8.409
18/02/2026	-0,25%	-0,14	56,32	56,90	55,98	56,90	91M	7.610
13/02/2026	-0,28%	-0,16	56,46	55,48	55,48	56,49	76M	8.040
12/02/2026	-1,68%	-0,97	56,62	57,28	56,57	57,83	97M	10.954
11/02/2026	1,39%	0,79	57,59	57,54	56,76	57,90	131M	14.620
10/02/2026	0,39%	0,22	56,80	56,74	56,07	57,69	95M	9.610
09/02/2026	1,69%	0,94	56,58	55,79	55,37	56,68	164M	15.115
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	-	-	54,18	52,47	52,19	54,24	146M	11.624

Date,Open,High,Low,Close,Volume
11-Aug-26,51.82,52.05,49.21,49.21,138969769
10-Aug-26,53.00,53.03,50.66,51.52,226570544
07-Aug-26,52.93,53.51,52.13,53.00,77099467
06-Aug-26,52.66,54.26,52.21,52.93,239668924
05-Aug-26,53.22,53.82,52.87,53.14,94553363
04-Aug-26,53.29,54.31,52.77,53.18,70255963
03-Aug-26,52.36,53.12,51.51,52.74,45929065
31-Jul-26,52.26,52.88,52.01,52.01,91142418
30-Jul-26,51.80,52.24,50.95,52.21,39646884
29-Jul-26,51.41,51.58,50.41,50.69,290058463
28-Jul-26,51.38,52.07,51.29,51.49,47506464
27-Jul-26,49.68,50.77,49.68,50.50,85651680
24-Jul-26,50.28,50.30,49.45,49.45,93820672
23-Jul-26,50.54,50.85,49.86,50.81,34779797
22-Jul-26,49.63,50.96,48.97,50.84,69055848
21-Jul-26,49.00,49.77,48.69,49.55,105444517
20-Jul-26,49.04,49.50,48.85,49.30,24377240
17-Jul-26,48.76,49.35,48.39,49.18,43132322
16-Jul-26,48.87,49.26,48.04,48.78,70666055
15-Jul-26,51.23,51.41,48.65,49.00,120882046
14-Jul-26,51.11,51.70,50.81,51.28,30551999
13-Jul-26,52.90,53.00,50.82,51.00,51149835
10-Jul-26,51.36,52.85,51.11,52.85,122422178
09-Jul-26,51.79,51.93,50.41,50.54,141321093
08-Jul-26,51.62,51.85,51.00,51.85,31787616
07-Jul-26,52.36,52.61,51.63,52.06,31420074
06-Jul-26,52.74,52.74,51.53,52.34,56722235
03-Jul-26,53.26,53.58,52.39,52.81,51421841
02-Jul-26,53.21,54.10,52.81,53.10,48063427
01-Jul-26,53.01,53.05,52.06,52.80,102669268
30-Jun-26,53.98,54.01,52.82,53.01,41329079
29-Jun-26,54.00,54.68,53.98,54.06,26288995
26-Jun-26,53.58,54.66,53.40,54.42,68820739
25-Jun-26,52.55,54.45,52.32,53.86,90629513
24-Jun-26,52.52,53.14,52.02,52.99,130907111
23-Jun-26,51.14,53.02,50.72,52.87,65782587
22-Jun-26,50.76,51.89,50.59,51.40,39076139
19-Jun-26,50.06,50.78,49.82,50.55,48143299
18-Jun-26,50.31,50.97,50.06,50.12,97317856
17-Jun-26,51.68,52.58,50.80,50.80,52829691
16-Jun-26,51.06,52.00,50.98,51.68,224166554
15-Jun-26,51.28,51.97,51.05,51.63,116730875
12-Jun-26,50.50,51.02,49.90,50.36,67518084
11-Jun-26,48.50,51.22,48.50,50.87,65831172
10-Jun-26,48.30,48.92,48.01,48.85,67887617
09-Jun-26,49.00,49.34,48.54,48.73,54234280
08-Jun-26,48.92,49.39,48.23,48.82,74748485
05-Jun-26,48.94,49.21,48.49,49.04,51091604
03-Jun-26,50.29,50.29,49.00,49.29,74630535
02-Jun-26,49.40,50.69,49.40,50.60,83585556
01-Jun-26,50.41,50.67,49.30,49.40,62986882
29-May-26,50.37,50.84,49.38,50.35,212627051
28-May-26,51.00,51.45,50.45,50.85,58164352
27-May-26,52.00,52.32,50.62,51.00,80025675
26-May-26,51.99,52.36,51.07,51.75,79452176
25-May-26,52.01,52.78,52.00,52.70,43463539
22-May-26,52.39,52.39,51.03,52.15,77931699
21-May-26,53.05,53.37,51.78,52.71,79951856
20-May-26,52.01,53.33,51.98,53.06,108315501
19-May-26,51.90,52.28,50.90,51.84,50091008
18-May-26,52.86,52.90,51.94,52.41,30291195
15-May-26,52.11,52.87,51.93,52.87,26224990
14-May-26,53.97,53.97,52.94,53.41,87601145
13-May-26,55.40,55.61,52.85,53.03,66332201
12-May-26,55.09,55.59,54.28,55.40,79855524
11-May-26,56.11,56.78,54.78,55.09,71870843
08-May-26,56.31,56.87,56.01,56.72,105343072
07-May-26,58.73,58.80,55.41,55.80,150959099
06-May-26,60.00,60.00,58.95,59.21,57965082
05-May-26,59.26,59.51,58.52,59.11,176506147
04-May-26,59.80,60.21,58.28,58.90,183256874
30-Apr-26,58.14,59.95,58.14,59.95,968270728
29-Apr-26,58.61,58.89,57.52,57.63,167676707
28-Apr-26,58.80,59.32,58.43,59.30,144978920
27-Apr-26,60.11,60.48,59.62,59.83,68946735
24-Apr-26,60.57,60.67,59.55,60.11,164356095
23-Apr-26,60.71,60.92,59.94,60.44,156030048
22-Apr-26,61.04,61.39,59.61,60.20,201606112
20-Apr-26,60.80,62.23,60.55,61.20,464151371
17-Apr-26,64.73,65.20,60.46,61.20,271010800
16-Apr-26,64.21,64.29,62.86,62.89,92377800
15-Apr-26,64.79,65.10,63.75,64.06,166138445
14-Apr-26,63.11,65.25,63.11,64.94,119485108
13-Apr-26,62.81,63.58,61.94,63.33,141614448
10-Apr-26,63.00,63.09,62.23,63.07,161587081
09-Apr-26,60.54,62.19,59.92,62.09,99432781
08-Apr-26,60.99,61.15,59.52,60.08,164319384
07-Apr-26,56.33,57.35,55.33,57.35,143380386
06-Apr-26,57.10,57.43,56.70,56.99,46563849
02-Apr-26,56.11,57.85,55.37,57.33,56486095
01-Apr-26,56.86,58.00,56.64,57.44,97452346
31-Mar-26,55.12,56.78,54.52,56.64,145028386
30-Mar-26,54.63,54.97,53.59,54.20,70915853
27-Mar-26,53.84,54.94,53.60,53.97,73888343
26-Mar-26,55.80,56.56,54.62,54.62,91043443
25-Mar-26,56.41,57.06,55.99,56.94,78769996
24-Mar-26,55.83,56.17,54.65,55.56,73727866
23-Mar-26,55.00,56.86,54.74,56.50,118282564
20-Mar-26,55.13,55.90,53.25,53.30,298981233
19-Mar-26,54.81,57.08,53.68,55.84,402853003
18-Mar-26,55.01,56.67,55.01,55.47,118573429
17-Mar-26,56.91,57.50,55.45,55.60,62513506
16-Mar-26,57.63,57.64,56.37,56.91,83889151
13-Mar-26,56.20,57.61,55.50,55.93,76131469
12-Mar-26,57.52,57.72,55.85,56.06,119237617
11-Mar-26,57.75,59.50,57.75,58.73,103953866
10-Mar-26,58.30,59.86,57.38,58.53,168138385
09-Mar-26,56.62,58.33,55.94,57.63,137200279
06-Mar-26,56.50,57.67,55.54,57.20,115228898
05-Mar-26,58.50,58.77,56.89,57.02,114561574
04-Mar-26,58.85,59.68,58.20,59.33,132792232
03-Mar-26,57.81,58.66,56.36,57.58,197548797
02-Mar-26,58.20,60.62,57.51,60.36,157718014
27-Feb-26,60.06,60.20,58.04,59.04,115070479
26-Feb-26,60.13,61.01,59.97,61.01,88567707
25-Feb-26,59.55,60.22,58.53,60.22,110594001
24-Feb-26,59.23,59.88,59.06,59.34,110834433
23-Feb-26,58.98,59.36,58.13,58.65,72159591
20-Feb-26,58.55,59.89,58.41,59.42,87135429
19-Feb-26,56.68,59.19,56.15,59.19,98986634
18-Feb-26,56.90,56.90,55.98,56.32,90653932
13-Feb-26,55.48,56.49,55.48,56.46,75841722
12-Feb-26,57.28,57.83,56.57,56.62,97347350
11-Feb-26,57.54,57.90,56.76,57.59,130978876
10-Feb-26,56.74,57.69,56.07,56.80,94517481
09-Feb-26,55.79,56.68,55.37,56.58,163999149
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

*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: AXIA7