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
09/11/2026	1,60%	0,78	49,40	48,60	48,60	50,62	37M	2.740
06/11/2026	1,74%	0,83	48,62	47,79	47,50	48,91	89M	7.009
05/11/2026	-0,13%	-0,06	47,79	47,55	47,28	49,00	62M	5.625
04/11/2026	2,75%	1,28	47,85	46,72	46,72	47,85	72M	4.848
03/11/2026	-2,78%	-1,33	46,57	47,00	46,45	48,08	58M	4.669
30/10/2026	0,02%	0,01	47,90	47,56	46,83	47,92	62M	4.580
29/10/2026	-1,62%	-0,79	47,89	48,68	47,31	48,82	106M	4.300
28/10/2026	-5,27%	-2,71	48,68	50,51	48,40	51,11	226M	8.510
27/10/2026	-0,02%	-0,01	51,39	52,01	50,32	52,02	210M	12.154
26/10/2026	-11,81%	-6,88	51,40	46,20	46,20	51,41	157M	18.548
23/10/2026	-2,13%	-1,27	58,28	59,55	58,16	59,76	74M	5.867
22/10/2026	0,29%	0,17	59,55	58,65	58,49	59,78	75M	4.052
21/10/2026	-0,13%	-0,08	59,38	60,40	58,95	60,40	343M	19.120
20/10/2026	1,26%	0,74	59,46	59,14	58,67	60,16	397M	22.057
19/10/2026	-2,12%	-1,27	58,72	60,14	58,21	60,70	94M	5.554
16/10/2026	0,65%	0,39	59,99	59,68	59,47	60,29	56M	2.696
15/10/2026	-1,49%	-0,90	59,60	59,65	59,05	60,25	80M	3.917
14/10/2026	1,71%	1,02	60,50	58,97	58,45	60,69	116M	6.955
13/10/2026	-0,67%	-0,40	59,48	58,97	58,97	60,19	71M	4.889
09/10/2026	-0,20%	-0,12	59,88	60,16	59,50	60,92	138M	8.205
08/10/2026	-0,02%	-0,01	60,00	60,01	59,22	60,46	298M	15.016
07/10/2026	0,52%	0,31	60,01	59,25	59,25	60,53	71M	4.540
06/10/2026	-3,43%	-2,12	59,70	61,48	59,02	62,00	167M	8.637
05/10/2026	9,05%	5,13	61,82	60,30	60,25	62,35	186M	14.220
02/10/2026	2,61%	1,44	56,69	56,30	55,03	57,04	90M	6.058
01/10/2026	0,00%	0,00	55,25	55,25	54,89	56,92	112M	8.389
30/09/2026	0,44%	0,24	55,25	55,68	54,82	55,71	94M	4.829
29/09/2026	0,51%	0,28	55,01	54,50	54,29	55,49	122M	9.805
28/09/2026	0,07%	0,04	54,73	54,19	54,05	54,86	80M	4.827
25/09/2026	-0,07%	-0,04	54,69	54,35	54,32	55,22	73M	4.281
24/09/2026	-1,55%	-0,86	54,73	55,33	54,23	55,42	88M	6.255
23/09/2026	-0,66%	-0,37	55,59	55,60	54,91	56,21	126M	6.160
22/09/2026	1,38%	0,76	55,96	54,99	54,51	56,10	84M	5.452
21/09/2026	2,60%	1,40	55,20	53,93	53,93	55,40	39M	2.928
18/09/2026	-3,15%	-1,75	53,80	55,12	53,79	55,22	315M	11.546
17/09/2026	0,40%	0,22	55,55	55,94	54,11	55,94	63M	5.888
16/09/2026	0,67%	0,37	55,33	54,56	54,55	55,62	39M	3.328
15/09/2026	-0,16%	-0,09	54,96	55,46	54,59	55,64	112M	7.069
14/09/2026	0,13%	0,07	55,05	54,24	53,54	55,38	94M	5.577
11/09/2026	-1,58%	-0,88	54,98	55,40	54,70	55,99	132M	7.521
10/09/2026	1,21%	0,67	55,86	54,71	54,50	55,98	70M	5.115
09/09/2026	-1,45%	-0,81	55,19	55,70	54,83	55,90	98M	7.555
08/09/2026	1,17%	0,65	56,00	56,00	55,92	57,33	147M	9.371
04/09/2026	-0,93%	-0,52	55,35	55,90	54,98	56,06	261M	9.228
03/09/2026	0,63%	0,35	55,87	55,98	55,67	56,85	556M	8.836
02/09/2026	3,62%	1,94	55,52	54,00	53,61	55,74	53M	5.524
01/09/2026	0,83%	0,44	53,58	53,16	52,61	54,46	51M	4.790
31/08/2026	0,93%	0,49	53,14	53,40	52,39	53,44	273M	5.327
28/08/2026	1,00%	0,52	52,65	52,43	51,76	52,89	27M	2.496
27/08/2026	-1,64%	-0,87	52,13	53,25	52,13	53,25	61M	5.293
26/08/2026	-0,47%	-0,25	53,00	53,49	52,60	54,02	64M	7.025
25/08/2026	2,23%	1,16	53,25	52,00	51,67	53,67	68M	6.279
24/08/2026	1,15%	0,59	52,09	51,00	50,54	52,84	52M	5.229
21/08/2026	1,00%	0,51	51,50	51,15	50,53	52,24	97M	8.185
20/08/2026	0,83%	0,42	50,99	50,22	49,73	51,25	40M	4.648
19/08/2026	1,73%	0,86	50,57	50,64	49,89	51,76	86M	9.740
18/08/2026	-0,74%	-0,37	49,71	50,07	49,40	50,98	115M	6.900
17/08/2026	0,85%	0,42	50,08	49,44	49,44	50,55	139M	3.930
14/08/2026	0,32%	0,16	49,66	49,35	48,39	49,66	145M	3.365
13/08/2026	-1,98%	-1,00	49,50	50,36	49,08	50,57	146M	8.086
12/08/2026	2,62%	1,29	50,50	49,19	49,06	50,50	82M	5.097
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	-	-	57,63	58,61	57,52	58,89	168M	13.237

Date,Open,High,Low,Close,Volume
09-Nov-26,48.60,50.62,48.60,49.40,36625999
06-Nov-26,47.79,48.91,47.50,48.62,89033840
05-Nov-26,47.55,49.00,47.28,47.79,62191675
04-Nov-26,46.72,47.85,46.72,47.85,71673132
03-Nov-26,47.00,48.08,46.45,46.57,58024236
30-Oct-26,47.56,47.92,46.83,47.90,62111890
29-Oct-26,48.68,48.82,47.31,47.89,106011029
28-Oct-26,50.51,51.11,48.40,48.68,225732569
27-Oct-26,52.01,52.02,50.32,51.39,209525290
26-Oct-26,46.20,51.41,46.20,51.40,157409011
23-Oct-26,59.55,59.76,58.16,58.28,74278869
22-Oct-26,58.65,59.78,58.49,59.55,74775048
21-Oct-26,60.40,60.40,58.95,59.38,342578630
20-Oct-26,59.14,60.16,58.67,59.46,396548248
19-Oct-26,60.14,60.70,58.21,58.72,94225638
16-Oct-26,59.68,60.29,59.47,59.99,55619514
15-Oct-26,59.65,60.25,59.05,59.60,79998958
14-Oct-26,58.97,60.69,58.45,60.50,115979950
13-Oct-26,58.97,60.19,58.97,59.48,70927677
09-Oct-26,60.16,60.92,59.50,59.88,137728944
08-Oct-26,60.01,60.46,59.22,60.00,298117876
07-Oct-26,59.25,60.53,59.25,60.01,71115869
06-Oct-26,61.48,62.00,59.02,59.70,167375332
05-Oct-26,60.30,62.35,60.25,61.82,185889681
02-Oct-26,56.30,57.04,55.03,56.69,89594201
01-Oct-26,55.25,56.92,54.89,55.25,111575839
30-Sep-26,55.68,55.71,54.82,55.25,93834543
29-Sep-26,54.50,55.49,54.29,55.01,121683958
28-Sep-26,54.19,54.86,54.05,54.73,80433560
25-Sep-26,54.35,55.22,54.32,54.69,73209769
24-Sep-26,55.33,55.42,54.23,54.73,87580718
23-Sep-26,55.60,56.21,54.91,55.59,126424674
22-Sep-26,54.99,56.10,54.51,55.96,84037619
21-Sep-26,53.93,55.40,53.93,55.20,39219864
18-Sep-26,55.12,55.22,53.79,53.80,314809209
17-Sep-26,55.94,55.94,54.11,55.55,63056670
16-Sep-26,54.56,55.62,54.55,55.33,38666768
15-Sep-26,55.46,55.64,54.59,54.96,111795883
14-Sep-26,54.24,55.38,53.54,55.05,93862872
11-Sep-26,55.40,55.99,54.70,54.98,131766506
10-Sep-26,54.71,55.98,54.50,55.86,69815954
09-Sep-26,55.70,55.90,54.83,55.19,97922326
08-Sep-26,56.00,57.33,55.92,56.00,147157578
04-Sep-26,55.90,56.06,54.98,55.35,261180690
03-Sep-26,55.98,56.85,55.67,55.87,555945019
02-Sep-26,54.00,55.74,53.61,55.52,52976358
01-Sep-26,53.16,54.46,52.61,53.58,50743881
31-Aug-26,53.40,53.44,52.39,53.14,273084566
28-Aug-26,52.43,52.89,51.76,52.65,27282624
27-Aug-26,53.25,53.25,52.13,52.13,60640106
26-Aug-26,53.49,54.02,52.60,53.00,63800513
25-Aug-26,52.00,53.67,51.67,53.25,67885983
24-Aug-26,51.00,52.84,50.54,52.09,51972270
21-Aug-26,51.15,52.24,50.53,51.50,97050466
20-Aug-26,50.22,51.25,49.73,50.99,39876798
19-Aug-26,50.64,51.76,49.89,50.57,85889135
18-Aug-26,50.07,50.98,49.40,49.71,114652599
17-Aug-26,49.44,50.55,49.44,50.08,139132695
14-Aug-26,49.35,49.66,48.39,49.66,145368643
13-Aug-26,50.36,50.57,49.08,49.50,145509869
12-Aug-26,49.19,50.50,49.06,50.50,81583050
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

*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