Axon Enterprise, Inc. (BVMF:A2XO34)
Brazil · Delayed Price · Currency is BRL 112.99
-2.80 (-2.42%)
Last updated: Oct 7, 2026, 4:44 PM GMT-3
BVMF:A2XO34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 112.99 | 112.99 | 112.99 | 112.99 | 112.99 | -2.42% | 10 |
| Oct 6, 2026 | 115.70 | 116.68 | 115.70 | 115.79 | 115.79 | 1.08% | 8 |
| Oct 5, 2026 | 122.16 | 122.16 | 113.52 | 114.55 | 114.55 | -6.23% | 414 |
| Sep 30, 2026 | 121.08 | 122.16 | 121.08 | 122.16 | 122.16 | 0.89% | 14 |
| Sep 29, 2026 | 122.88 | 122.88 | 121.08 | 121.08 | 121.08 | -2.32% | 742 |
| Sep 28, 2026 | 125.42 | 125.42 | 121.92 | 123.96 | 123.96 | -0.17% | 750 |
| Sep 25, 2026 | 126.49 | 126.49 | 124.17 | 124.17 | 124.17 | -2.24% | 4 |
| Sep 24, 2026 | 129.47 | 129.47 | 124.33 | 127.01 | 127.01 | -1.90% | 2,180 |
| Sep 23, 2026 | 129.47 | 129.47 | 129.47 | 129.47 | 129.47 | -0.52% | 2 |
| Sep 22, 2026 | 131.85 | 131.85 | 126.49 | 130.15 | 130.15 | 1.54% | 51 |
| Sep 21, 2026 | 126.62 | 128.18 | 126.62 | 128.18 | 128.18 | -0.33% | 38 |
| Sep 18, 2026 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | -0.31% | 1 |
| Sep 17, 2026 | 129.43 | 130.05 | 129.00 | 129.00 | 129.00 | -3.85% | 73 |
| Sep 16, 2026 | 127.37 | 134.16 | 127.37 | 134.16 | 134.16 | 5.42% | 94 |
| Sep 15, 2026 | 132.89 | 132.89 | 125.03 | 127.26 | 127.26 | -9.73% | 1,227 |
| Sep 14, 2026 | 142.66 | 142.93 | 140.98 | 140.98 | 140.98 | 2.86% | 27 |
| Sep 11, 2026 | 136.22 | 137.62 | 136.22 | 137.06 | 137.06 | 0.82% | 80 |
| Sep 10, 2026 | 138.81 | 138.81 | 135.24 | 135.94 | 135.94 | -1.74% | 744 |
| Sep 9, 2026 | 142.08 | 142.08 | 138.35 | 138.35 | 138.35 | -2.71% | 32 |
| Sep 8, 2026 | 143.54 | 143.54 | 142.20 | 142.20 | 142.20 | -3.56% | 5 |
| Sep 4, 2026 | 147.92 | 147.92 | 146.50 | 147.45 | 147.45 | -2.75% | 8 |
| Sep 3, 2026 | 150.66 | 152.77 | 149.30 | 151.62 | 151.62 | 6.62% | 396 |
| Sep 2, 2026 | 142.00 | 143.50 | 142.00 | 142.21 | 142.21 | -3.40% | 6 |
| Sep 1, 2026 | 153.73 | 153.73 | 147.00 | 147.21 | 147.21 | -10.08% | 213 |
| Aug 31, 2026 | 166.00 | 166.00 | 162.13 | 163.71 | 163.71 | -6.61% | 8 |
| Aug 26, 2026 | 172.62 | 175.30 | 172.62 | 175.29 | 175.29 | 0.13% | 38 |
| Aug 25, 2026 | 175.06 | 175.06 | 175.06 | 175.06 | 175.06 | 0.06% | 1 |
| Aug 24, 2026 | 174.96 | 174.96 | 174.96 | 174.96 | 174.96 | -1.35% | 4 |
| Aug 21, 2026 | 177.35 | 177.35 | 177.35 | 177.35 | 177.35 | -3.44% | 580 |
| Aug 20, 2026 | 183.36 | 183.67 | 183.36 | 183.67 | 183.67 | -1.84% | 10 |
| Aug 19, 2026 | 174.96 | 187.38 | 174.96 | 187.11 | 187.11 | 4.03% | 318 |
| Aug 18, 2026 | 173.02 | 180.72 | 173.02 | 179.86 | 179.86 | 2.16% | 945 |
| Aug 17, 2026 | 176.05 | 176.05 | 176.05 | 176.05 | 176.05 | 1.53% | 1 |
| Aug 13, 2026 | 173.62 | 173.62 | 173.39 | 173.39 | 173.39 | 0.65% | 541 |
| Aug 12, 2026 | 178.36 | 178.36 | 172.27 | 172.27 | 172.27 | -5.35% | 203 |
| Aug 11, 2026 | 168.60 | 182.00 | 168.60 | 182.00 | 182.00 | 7.72% | 164 |
| Aug 10, 2026 | 166.23 | 169.00 | 166.23 | 168.96 | 168.96 | 5.38% | 966 |
| Aug 7, 2026 | 150.43 | 160.34 | 148.80 | 160.34 | 160.34 | 8.04% | 1,091 |
| Aug 6, 2026 | 166.23 | 166.62 | 147.22 | 148.41 | 148.41 | -13.85% | 8,679 |
| Aug 5, 2026 | 169.24 | 172.80 | 169.16 | 172.26 | 172.26 | 0.06% | 27 |
| Aug 4, 2026 | 161.93 | 172.15 | 161.93 | 172.15 | 172.15 | 8.16% | 16 |
| Aug 3, 2026 | 152.99 | 161.09 | 152.99 | 159.16 | 159.16 | 6.97% | 167 |
| Jul 31, 2026 | 146.76 | 148.79 | 146.76 | 148.79 | 148.79 | 0.92% | 695 |
| Jul 30, 2026 | 149.26 | 149.50 | 142.00 | 147.44 | 147.44 | -5.20% | 59 |
| Jul 29, 2026 | 155.02 | 156.00 | 155.00 | 155.53 | 155.53 | 0.02% | 1,260 |
| Jul 28, 2026 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | 5.27% | 270 |
| Jul 27, 2026 | 144.77 | 147.99 | 144.77 | 147.71 | 147.71 | 3.78% | 315 |
| Jul 24, 2026 | 140.10 | 142.33 | 139.40 | 142.33 | 142.33 | 2.10% | 31 |
| Jul 23, 2026 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | 1.01% | 2 |
| Jul 22, 2026 | 142.00 | 142.00 | 138.00 | 138.00 | 138.00 | -4.27% | 27 |