Axon Enterprise Inc (AXON)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
620.623 |
-1,27%
|
455,62
|
446,37
|
457,295
|
447,76
|
| 17/09/2026 |
289.339 |
-3,19%
|
468,73
|
450,22
|
468,73
|
453,50
|
| 16/09/2026 |
534.931 |
5,96%
|
441,33
|
439,51
|
475,44
|
468,42
|
| 15/09/2026 |
895.178 |
-9,81%
|
466,01
|
434,505
|
471,295
|
442,08
|
| 14/09/2026 |
214.456 |
2,26%
|
477,52
|
474,55
|
499,81
|
490,18
|
| 11/09/2026 |
227.626 |
0,10%
|
480,45
|
473,98
|
488,41
|
479,34
|
| 10/09/2026 |
250.119 |
-2,28%
|
484,90
|
476,66
|
491,32
|
478,85
|
| 09/09/2026 |
224.136 |
-3,05%
|
500,00
|
485,52
|
503,28
|
490,00
|
| 08/09/2026 |
229.751 |
-1,99%
|
506,03
|
501,37
|
514,615
|
505,43
|
| 04/09/2026 |
245.536 |
-4,18%
|
531,21
|
514,47
|
531,84
|
515,67
|
| 03/09/2026 |
296.590 |
6,15%
|
520,57
|
517,61
|
539,31
|
538,15
|
| 02/09/2026 |
298.283 |
-2,18%
|
516,65
|
499,25
|
517,37
|
506,98
|
| 01/09/2026 |
352.635 |
-8,52%
|
557,49
|
511,50
|
558,97
|
518,30
|
| 31/08/2026 |
416.356 |
-5,69%
|
590,87
|
560,32
|
596,00
|
566,56
|
| 28/08/2026 |
177.860 |
-1,71%
|
610,77
|
596,24
|
614,00
|
600,73
|
| 27/08/2026 |
161.229 |
0,61%
|
613,00
|
599,75
|
614,94
|
611,20
|
| 26/08/2026 |
147.854 |
-0,94%
|
609,00
|
597,33
|
613,18
|
607,48
|
| 25/08/2026 |
186.810 |
2,62%
|
598,29
|
590,75
|
620,27
|
613,26
|
| 24/08/2026 |
223.313 |
-4,80%
|
623,69
|
595,11
|
634,94
|
597,59
|
| 21/08/2026 |
198.056 |
2,20%
|
623,86
|
605,56
|
635,38
|
627,75
|
| 20/08/2026 |
338.923 |
-4,87%
|
640,00
|
613,27
|
643,98
|
614,26
|
| 19/08/2026 |
237.557 |
4,17%
|
620,71
|
620,33
|
651,235
|
645,72
|
| 18/08/2026 |
290.727 |
2,57%
|
595,63
|
594,53
|
625,70
|
619,85
|
| 17/08/2026 |
227.625 |
-1,39%
|
607,81
|
601,31
|
620,72
|
604,32
|
| 14/08/2026 |
181.177 |
-0,45%
|
615,49
|
601,82
|
620,01
|
612,83
|
| 13/08/2026 |
287.821 |
2,64%
|
597,14
|
590,31
|
619,05
|
615,59
|
| 12/08/2026 |
334.035 |
-5,74%
|
626,94
|
594,24
|
642,68
|
599,78
|
| 11/08/2026 |
385.986 |
6,70%
|
595,00
|
574,24
|
642,075
|
636,31
|
| 10/08/2026 |
318.665 |
4,43%
|
568,25
|
566,99
|
598,72
|
596,33
|
| 07/08/2026 |
432.593 |
9,29%
|
526,32
|
525,82
|
572,50
|
571,01
|
| 06/08/2026 |
606.975 |
-14,28%
|
586,33
|
516,355
|
628,22
|
522,46
|
| 05/08/2026 |
343.496 |
0,38%
|
617,25
|
595,23
|
617,25
|
609,49
|
| 04/08/2026 |
347.563 |
5,44%
|
583,61
|
581,51
|
608,16
|
607,20
|
| 03/08/2026 |
364.050 |
9,12%
|
547,78
|
546,37
|
577,22
|
575,88
|
| 31/07/2026 |
197.816 |
0,47%
|
523,35
|
515,54
|
530,85
|
527,76
|
| 30/07/2026 |
236.363 |
-1,11%
|
517,26
|
503,00
|
526,03
|
525,30
|
| 29/07/2026 |
279.205 |
-3,00%
|
544,51
|
526,16
|
563,97
|
531,20
|
| 28/07/2026 |
303.617 |
4,22%
|
536,54
|
520,83
|
550,99
|
547,65
|
| 27/07/2026 |
257.070 |
4,61%
|
516,85
|
516,85
|
533,02
|
525,48
|
| 24/07/2026 |
284.580 |
2,12%
|
499,75
|
489,50
|
505,69
|
502,34
|
| 23/07/2026 |
190.531 |
0,08%
|
499,59
|
485,82
|
499,59
|
491,90
|
| 22/07/2026 |
201.206 |
-3,85%
|
511,17
|
490,22
|
511,17
|
491,49
|
| 21/07/2026 |
204.786 |
-3,09%
|
528,20
|
510,14
|
532,00
|
511,17
|
| 20/07/2026 |
216.784 |
3,37%
|
500,35
|
500,26
|
532,00
|
527,48
|
| 17/07/2026 |
284.754 |
-5,81%
|
531,94
|
507,40
|
538,00
|
510,28
|
| 16/07/2026 |
202.633 |
0,12%
|
545,31
|
521,05
|
545,31
|
541,75
|
| 15/07/2026 |
228.228 |
-1,12%
|
554,15
|
534,89
|
559,14
|
541,12
|
| 14/07/2026 |
189.312 |
0,04%
|
529,40
|
528,53
|
559,13
|
547,26
|
| 13/07/2026 |
263.874 |
-3,32%
|
563,00
|
544,33
|
574,63
|
547,03
|
| 10/07/2026 |
233.306 |
-2,78%
|
582,00
|
555,61
|
587,00
|
565,80
|
| 09/07/2026 |
339.963 |
-2,97%
|
582,10
|
575,38
|
590,54
|
582,00
|
| 08/07/2026 |
315.988 |
-6,35%
|
630,00
|
595,89
|
630,99
|
599,80
|
| 07/07/2026 |
427.624 |
2,91%
|
637,72
|
624,01
|
664,84
|
640,46
|
| 06/07/2026 |
414.937 |
4,24%
|
598,50
|
585,00
|
623,96
|
622,35
|
| 02/07/2026 |
363.080 |
0,52%
|
584,57
|
576,51
|
601,92
|
597,04
|
| 01/07/2026 |
517.620 |
5,95%
|
580,52
|
562,265
|
610,76
|
593,96
|
| 30/06/2026 |
545.437 |
9,79%
|
521,45
|
521,38
|
561,99
|
560,61
|
| 29/06/2026 |
672.532 |
9,85%
|
487,29
|
486,71
|
524,48
|
510,60
|
| 26/06/2026 |
737.335 |
4,52%
|
445,04
|
445,04
|
477,00
|
464,83
|
| 25/06/2026 |
276.823 |
-2,63%
|
449,95
|
443,00
|
465,99
|
444,73
|
| 24/06/2026 |
430.190 |
5,47%
|
432,27
|
430,01
|
467,89
|
456,73
|
| 23/06/2026 |
362.439 |
5,61%
|
414,44
|
414,44
|
441,11
|
433,04
|
| 22/06/2026 |
337.114 |
-3,16%
|
417,05
|
403,79
|
419,00
|
410,03
|
| 18/06/2026 |
871.565 |
0,09%
|
424,58
|
403,20
|
426,81
|
423,40
|
| 17/06/2026 |
278.541 |
-2,84%
|
431,80
|
422,31
|
442,59
|
423,01
|
| 16/06/2026 |
258.156 |
-1,76%
|
441,64
|
427,32
|
445,65
|
435,39
|
| 15/06/2026 |
326.685 |
0,34%
|
448,72
|
434,99
|
457,35
|
443,21
|
| 12/06/2026 |
255.385 |
-1,00%
|
446,89
|
428,00
|
450,00
|
441,73
|
| 11/06/2026 |
304.946 |
-0,31%
|
444,77
|
423,13
|
453,145
|
446,20
|
| 10/06/2026 |
242.807 |
-1,09%
|
448,66
|
440,00
|
462,62
|
447,59
|
| 09/06/2026 |
286.683 |
-3,94%
|
467,61
|
437,73
|
478,83
|
452,51
|
| 08/06/2026 |
365.041 |
-3,10%
|
490,73
|
470,77
|
491,27
|
471,06
|
| 05/06/2026 |
511.670 |
-5,28%
|
506,76
|
481,01
|
514,79
|
486,12
|
| 04/06/2026 |
430.535 |
6,59%
|
485,00
|
478,50
|
515,79
|
513,20
|
| 03/06/2026 |
415.938 |
-1,76%
|
481,00
|
466,00
|
484,98
|
481,48
|
| 02/06/2026 |
403.413 |
2,78%
|
457,25
|
457,25
|
493,645
|
490,12
|
| 01/06/2026 |
450.598 |
6,28%
|
455,45
|
452,19
|
484,75
|
476,88
|
| 29/05/2026 |
646.378 |
2,14%
|
433,38
|
421,66
|
450,73
|
448,72
|
| 28/05/2026 |
490.755 |
12,27%
|
393,59
|
393,55
|
448,35
|
439,32
|
| 27/05/2026 |
363.336 |
1,56%
|
384,00
|
374,79
|
392,31
|
391,32
|
| 26/05/2026 |
534.906 |
-0,18%
|
391,07
|
379,00
|
400,18
|
385,30
|
| 22/05/2026 |
446.134 |
-0,99%
|
392,00
|
384,47
|
400,00
|
386,00
|
| 21/05/2026 |
398.497 |
-2,16%
|
393,19
|
380,90
|
394,00
|
389,84
|
| 20/05/2026 |
293.621 |
1,55%
|
389,20
|
384,54
|
402,515
|
398,44
|
| 19/05/2026 |
237.370 |
-1,76%
|
398,44
|
382,01
|
401,045
|
392,34
|
| 18/05/2026 |
349.553 |
1,91%
|
393,72
|
391,65
|
414,49
|
399,37
|
| 15/05/2026 |
382.801 |
0,95%
|
385,66
|
385,56
|
403,36
|
391,88
|
| 14/05/2026 |
281.136 |
3,02%
|
377,99
|
366,11
|
394,64
|
388,19
|
| 13/05/2026 |
404.004 |
-4,28%
|
389,07
|
367,53
|
393,86
|
376,82
|
| 12/05/2026 |
408.255 |
-0,18%
|
398,24
|
389,71
|
409,04
|
393,66
|
| 11/05/2026 |
409.599 |
-2,27%
|
394,20
|
379,31
|
398,97
|
394,36
|
| 08/05/2026 |
523.040 |
-5,47%
|
431,49
|
392,65
|
432,76
|
403,54
|
| 07/05/2026 |
770.148 |
10,63%
|
408,01
|
385,835
|
438,97
|
426,89
|
| 06/05/2026 |
762.442 |
1,38%
|
383,29
|
369,50
|
387,49
|
385,86
|
| 05/05/2026 |
447.746 |
-3,34%
|
396,14
|
370,645
|
396,14
|
380,60
|
| 04/05/2026 |
315.454 |
-2,13%
|
403,00
|
393,71
|
413,66
|
393,75
|
| 01/05/2026 |
188.781 |
0,14%
|
408,76
|
398,83
|
412,00
|
402,31
|
| 30/04/2026 |
286.167 |
0,30%
|
399,90
|
393,305
|
402,86
|
401,76
|
| 29/04/2026 |
364.941 |
-1,42%
|
406,31
|
380,43
|
406,31
|
400,54
|
| 28/04/2026 |
267.231 |
0,92%
|
402,59
|
400,00
|
411,28
|
406,31
|
