Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas AXTZ
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 4,4948 | -0,23 | -4,82% | 4,4948 | 4,4948 | 4,1311 | 0 |
| 19 Jul 2024 | 4,7222 | 0,00 | 0,00% | 4,7222 | 4,7222 | 4,7222 | 0 |
| 18 Jul 2024 | 4,7222 | -0,03 | -0,73% | 4,2407 | 4,7222 | 4,2407 | 60 |
| 17 Jul 2024 | 4,757 | 0,18 | 3,88% | 4,3434 | 4,757 | 4,3434 | 1 |
| 16 Jul 2024 | 4,5794 | 0,00 | -0,07% | 4,5794 | 4,5794 | 4,2051 | 0 |
| 15 Jul 2024 | 4,5825 | 0,28 | 6,55% | 4,5825 | 4,5825 | 4,5825 | 0 |
| 12 Jul 2024 | 4,3007 | 0,01 | 0,32% | 4,3007 | 4,3007 | 3,9581 | 0 |
| 11 Jul 2024 | 4,287 | -0,06 | -1,45% | 4,287 | 4,287 | 3,9585 | 0 |
| 10 Jul 2024 | 4,35 | 0,48 | 12,43% | 4,0193 | 4,35 | 4,0193 | 0 |
| 09 Jul 2024 | 3,8692 | 0,20 | 5,39% | 3,8692 | 4,1886 | 3,8692 | 0 |
| 08 Jul 2024 | 3,6713 | -0,56 | -13,29% | 3,9736 | 3,9736 | 3,6713 | 0 |
| 05 Jul 2024 | 4,234 | 0,00 | 0,00% | 4,234 | 4,234 | 4,234 | 0 |
| 04 Jul 2024 | 4,234 | -0,25 | -5,50% | 4,234 | 4,234 | 3,9225 | 0 |
| 03 Jul 2024 | 4,4802 | -0,06 | -1,30% | 4,4802 | 4,4802 | 4,1627 | 0 |
| 02 Jul 2024 | 4,5392 | -0,02 | -0,43% | 4,2314 | 4,5392 | 4,2314 | 0 |
| 01 Jul 2024 | 4,5586 | 0,15 | 3,50% | 4,5586 | 4,5586 | 4,2338 | 0 |
| 28 Jun 2024 | 4,4046 | 0,03 | 0,61% | 4,1167 | 4,4046 | 4,1167 | 0 |
| 27 Jun 2024 | 4,3781 | -0,11 | -2,52% | 4,3781 | 4,3781 | 4,0903 | 0 |
| 26 Jun 2024 | 4,4912 | 0,03 | 0,78% | 4,1993 | 4,4912 | 4,1993 | 0 |
| 25 Jun 2024 | 4,4566 | 0,41 | 10,20% | 4,1538 | 4,4566 | 4,1538 | 0 |
| 24 Jun 2024 | 4,044 | -0,44 | -9,87% | 4,3283 | 4,3283 | 4,044 | 0 |
| 21 Jun 2024 | 4,4868 | -0,02 | -0,43% | 4,1836 | 4,4868 | 4,1836 | 0 |
| 20 Jun 2024 | 4,5063 | -0,24 | -5,01% | 4,1802 | 4,5063 | 4,1802 | 0 |
| 19 Jun 2024 | 4,744 | 0,00 | 0,00% | 4,744 | 4,744 | 4,744 | 0 |
| 18 Jun 2024 | 4,744 | 0,00 | 0,00% | 4,744 | 4,744 | 4,744 | 0 |
| 17 Jun 2024 | 4,744 | 0,00 | 0,00% | 4,744 | 4,744 | 4,744 | 0 |
| 14 Jun 2024 | 4,744 | 0,00 | -0,01% | 4,744 | 4,744 | 4,4243 | 0 |
| 13 Jun 2024 | 4,7445 | 0,01 | 0,21% | 4,3875 | 4,7445 | 4,3875 | 0 |
| 12 Jun 2024 | 4,7347 | 0,36 | 8,29% | 4,7347 | 4,7347 | 4,4058 | 0 |
| 11 Jun 2024 | 4,3722 | -0,99 | -18,41% | 4,7133 | 4,7133 | 4,3722 | 0 |
| 10 Jun 2024 | 5,359 | 0,00 | 0,00% | 5,359 | 5,359 | 5,359 | 0 |
| 07 Jun 2024 | 5,359 | 0,01 | 0,13% | 5,359 | 5,359 | 4,9192 | 0 |
| 06 Jun 2024 | 5,352 | -0,10 | -1,83% | 4,9191 | 5,352 | 4,9191 | 0 |
| 05 Jun 2024 | 5,4517 | 0,65 | 13,57% | 5,4517 | 5,4517 | 5,0111 | 0 |
| 04 Jun 2024 | 4,8001 | -0,61 | -11,20% | 5,236 | 5,236 | 4,8001 | 0 |
| 03 Jun 2024 | 5,4055 | -0,06 | -1,09% | 5,4055 | 5,4055 | 4,9799 | 0 |
| 31 Mai 2024 | 5,4648 | 0,10 | 1,90% | 5,0463 | 5,4648 | 5,0463 | 984 |
| 30 Mai 2024 | 5,3627 | -0,24 | -4,33% | 4,9825 | 5,3627 | 4,9825 | 1 |
| 29 Mai 2024 | 5,6054 | 0,09 | 1,66% | 5,16 | 5,6054 | 5,16 | 0 |
| 28 Mai 2024 | 5,5138 | 0,07 | 1,26% | 5,5138 | 5,5138 | 5,0706 | 0 |
| 27 Mai 2024 | 5,445 | 0,12 | 2,16% | 5,0195 | 5,445 | 5,0195 | 0 |
| 24 Mai 2024 | 5,3298 | -0,26 | -4,68% | 4,9317 | 5,3298 | 4,9317 | 0 |
| 23 Mai 2024 | 5,5915 | -0,11 | -1,96% | 5,5915 | 5,5915 | 5,1622 | 0 |
| 22 Mai 2024 | 5,7035 | 0,91 | 18,95% | 5,7035 | 5,7035 | 5,2521 | 0 |
| 21 Mai 2024 | 4,7947 | 0,00 | 0,00% | 4,7947 | 4,7947 | 4,7947 | 0 |
| 20 Mai 2024 | 4,7947 | -0,57 | -10,55% | 4,7947 | 5,2221 | 4,7947 | 0 |
| 17 Mai 2024 | 5,3605 | 0,12 | 2,21% | 5,3605 | 5,3605 | 4,9342 | 0 |
| 16 Mai 2024 | 5,2444 | 0,23 | 4,63% | 4,8183 | 5,2444 | 4,8183 | 0 |
| 15 Mai 2024 | 5,0122 | -0,47 | -8,62% | 5,0122 | 5,0122 | 4,6277 | 0 |
| 14 Mai 2024 | 5,485 | 0,00 | 0,00% | 5,485 | 5,485 | 5,485 | 0 |
| 13 Mai 2024 | 5,485 | 0,00 | 0,00% | 5,485 | 5,485 | 5,485 | 0 |
| 10 Mai 2024 | 5,485 | 0,19 | 3,65% | 5,0875 | 5,485 | 5,0875 | 0 |
| 09 Mai 2024 | 5,292 | -0,08 | -1,40% | 5,292 | 5,292 | 4,8485 | 908 |
| 08 Mai 2024 | 5,367 | 0,05 | 1,00% | 5,367 | 5,367 | 4,9913 | 0 |
| 07 Mai 2024 | 5,3136 | 0,17 | 3,25% | 5,3136 | 5,3136 | 4,9329 | 0 |
| 06 Mai 2024 | 5,1464 | -0,22 | -4,04% | 5,1464 | 5,541 | 5,1464 | 0 |
| 03 Mai 2024 | 5,3633 | 0,16 | 3,01% | 4,999 | 5,3633 | 4,999 | 0 |
| 02 Mai 2024 | 5,2065 | -0,35 | -6,27% | 5,2065 | 5,2065 | 4,8627 | 0 |
| 30 Abr 2024 | 5,5549 | 0,39 | 7,52% | 5,1878 | 5,5549 | 5,1878 | 0 |
| 29 Abr 2024 | 5,1663 | -0,22 | -4,15% | 5,5796 | 5,5796 | 5,1663 | 0 |
| 26 Abr 2024 | 5,3898 | -0,36 | -6,19% | 5,3898 | 5,785 | 5,3898 | 0 |
| 25 Abr 2024 | 5,7457 | -0,45 | -7,32% | 5,3614 | 5,7457 | 5,3614 | 0 |
| 24 Abr 2024 | 6,1992 | 0,49 | 8,66% | 6,1992 | 6,1992 | 5,8015 | 0 |
