Axon Enterprise Inc DRC (A2XO34)

A2XO34
🏛️ Brasilien →
213.37
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-19 49.93 49.93 49.93 49.93 0.0M
2022-12-15 56.08 56.08 50.54 50.54 0.0M
2022-11-28 54.98 54.98 54.98 54.98 0.0M
2022-11-18 56.85 56.85 55.22 55.22 0.0M
2022-11-16 54.22 54.22 54.22 54.22 0.0M
2022-11-14 54.22 54.22 54.22 54.22 0.0M
2022-11-11 53.67 53.67 53.67 53.67 0.0M
2022-10-21 37.42 37.42 37.42 37.42 0.0M
2022-10-18 37.42 37.42 37.42 37.42 0.0M
2022-10-11 35.20 35.20 35.20 35.20 0.0M
2022-10-10 36.86 36.86 36.86 36.86 0.0M
2022-10-06 36.79 36.79 36.79 36.79 0.0M
2022-10-04 34.76 34.76 34.76 34.76 0.0M
2022-09-30 35.05 35.05 35.05 35.05 0.0M
2022-09-27 33.63 33.63 33.63 33.63 0.0M
2022-09-26 33.19 33.19 33.19 33.19 0.0M
2022-09-23 32.88 32.88 32.88 32.88 0.0M
2022-09-22 31.83 31.83 31.83 31.83 0.0M
2022-09-12 35.39 35.39 35.39 35.39 0.0M
2022-09-08 35.24 35.24 35.24 35.24 0.0M
2022-09-06 34.10 34.10 34.10 34.10 0.0M
2022-09-02 33.62 33.62 33.62 33.62 0.0M
2022-09-01 32.99 32.99 32.99 32.99 0.0M
2022-08-31 33.63 33.63 33.63 33.63 0.0M
2022-08-29 34.06 34.06 34.06 34.06 0.0M
2022-08-25 35.91 35.91 35.91 35.91 0.0M
2022-08-24 35.26 35.26 35.26 35.26 0.0M
2022-08-23 34.77 34.77 34.72 34.72 0.0M
2022-08-17 37.40 37.40 37.40 37.40 0.0M
2022-08-16 37.45 37.45 37.45 37.45 0.0M
2022-08-15 36.40 36.40 36.40 36.40 0.0M
2022-08-12 36.26 36.41 36.26 36.41 0.0M
2022-08-11 35.44 35.44 35.44 35.44 0.0M
2022-08-10 36.12 36.12 36.12 36.12 0.0M
2022-08-08 33.12 33.12 33.12 33.12 0.0M
2022-08-02 33.00 33.00 33.00 33.00 0.0M
2022-08-01 32.02 32.02 32.02 32.02 0.0M
2022-07-28 31.01 31.01 31.01 31.01 0.0M
2022-07-27 30.47 30.47 30.47 30.47 0.0M
2022-07-25 30.30 30.30 30.30 30.30 0.0M
2022-07-21 31.92 31.92 31.65 31.65 0.0M
2022-07-20 30.96 30.96 30.96 30.96 0.0M
2022-07-18 28.74 28.74 28.57 28.57 0.0M
2022-07-15 28.62 28.62 28.62 28.62 0.0M
2022-07-14 27.19 27.19 27.19 27.19 0.0M
2022-07-08 28.10 28.10 28.10 28.10 0.0M
2022-07-07 29.40 29.40 29.40 29.40 0.0M
2022-07-06 28.20 28.20 28.20 28.20 0.0M
2022-07-01 27.26 27.26 27.26 27.26 0.0M
2022-06-30 26.68 26.68 26.68 26.68 0.0M
2022-06-24 27.76 27.76 27.76 27.76 0.0M
2022-06-22 25.05 25.05 25.05 25.05 0.0M
2022-06-21 24.11 24.11 24.11 24.11 0.0M
2022-06-15 25.65 25.65 25.65 25.65 0.0M
2022-06-13 25.38 25.38 25.38 25.38 0.0M
2022-06-10 26.56 26.56 26.56 26.56 0.0M
2022-06-08 27.77 27.77 27.77 27.77 0.0M
2022-06-06 27.10 27.20 26.85 27.20 0.0M
2022-06-02 28.04 28.04 28.04 28.04 0.0M
2022-06-01 26.50 26.50 26.50 26.50 0.0M
2022-05-31 26.68 26.68 26.68 26.68 0.0M
2022-05-27 27.25 27.25 27.25 27.25 0.0M
2022-05-25 25.75 25.75 25.75 25.75 0.0M
2022-05-24 24.90 24.95 24.90 24.95 0.0M
2022-05-23 25.20 25.20 24.80 24.80 0.0M
2022-05-20 26.80 26.80 26.80 26.80 0.0M
2022-05-19 27.21 27.21 27.21 27.21 0.0M
2022-05-18 26.55 26.65 26.55 26.65 0.0M
2022-05-17 26.65 26.65 26.65 26.65 0.0M
2022-05-16 26.46 26.46 26.46 26.46 0.0M
2022-05-13 27.87 27.87 27.87 27.87 0.0M
2022-05-12 24.92 24.92 24.92 24.92 0.0M
2022-05-11 26.00 26.15 23.95 23.95 0.0M
2022-05-10 25.15 25.70 25.15 25.70 0.0M
2022-05-09 26.05 26.05 25.15 25.15 0.0M
2022-05-06 27.00 27.01 27.00 27.01 0.0M
2022-05-05 30.22 30.22 26.81 26.81 0.0M
2022-05-04 31.02 31.17 31.02 31.17 0.0M
2022-05-03 31.72 31.72 31.72 31.72 0.0M
2022-04-29 31.64 31.64 31.28 31.28 0.0M
2022-04-27 31.44 31.44 31.44 31.44 0.0M
2022-04-26 31.36 31.36 31.36 31.36 0.0M
2022-04-25 32.61 32.61 32.16 32.16 0.0M
2022-04-22 32.24 32.24 32.24 32.24 0.0M
2022-04-20 31.99 31.99 31.99 31.99 0.0M
2022-04-19 33.93 33.93 33.93 33.93 0.0M
2022-04-18 31.20 31.20 31.20 31.20 0.0M
2022-04-14 32.36 32.36 32.36 32.36 0.0M
2022-04-12 32.58 32.58 32.58 32.58 0.0M
2022-04-11 33.18 33.18 33.18 33.18 0.0M
2022-04-07 35.28 35.28 35.28 35.28 0.0M
2022-04-06 34.25 34.25 34.25 34.25 0.0M
2022-04-04 36.05 36.54 36.05 36.54 0.0M
2022-03-31 36.89 36.89 36.89 36.89 0.0M
2022-03-30 36.92 36.92 36.92 36.92 0.0M
2022-02-25 40.73 40.73 37.20 37.20 0.0M
2022-02-23 35.42 35.42 35.42 35.42 0.0M
2022-02-22 35.77 35.77 35.77 35.77 0.0M
2022-02-18 37.44 37.44 37.36 37.36 0.0M
2022-01-31 41.08 41.08 41.08 41.08 0.0M