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
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	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
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
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

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: AXIA7