Skip to main content
logo
Axon Enterprise, Inc. (BVMF:A2XO34)
Brazil flag Brazil · Delayed Price · Currency is BRL
148.06
+3.26 (2.25%)
Last updated: Jul 20, 2026, 2:38 PM GMT-3

BVMF:A2XO34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 2026148.80148.80144.50144.80144.80-5.29%142
Jul 16, 2026154.19154.19148.30152.89152.891.31%55
Jul 15, 2026152.49152.49150.78150.91150.91-2.87%59
Jul 14, 2026154.11156.33154.11155.37155.37-3.31%50
Jul 13, 2026159.91160.69159.91160.69160.690.12%41
Jul 10, 2026162.28162.28159.98160.50160.50-7.83%3,457
Jul 8, 2026174.13174.13174.13174.13174.13-5.25%5
Jul 7, 2026173.58184.43173.58183.77183.773.75%2,059
Jul 6, 2026171.58178.16170.71177.13177.13-0.24%1,336
Jul 3, 2026176.00183.53173.94177.55177.551.89%1,146
Jul 2, 2026164.14174.65164.14174.26174.26-0.35%618
Jul 1, 2026155.23175.51155.23174.87174.8710.40%631
Jun 30, 2026154.60158.95154.60158.40158.408.89%163
Jun 29, 2026140.25150.00140.25145.47145.479.06%2,125
Jun 26, 2026131.82135.60131.04133.38133.380.29%4,344
Jun 24, 2026132.81133.90131.69132.99132.998.10%475
Jun 23, 2026123.03123.03123.03123.03123.035.59%4
Jun 22, 2026118.56119.40115.20116.52116.52-2.22%83
Jun 18, 2026119.16119.16119.16119.16119.16-1.01%1
Jun 17, 2026120.49123.60120.37120.37120.372.16%1,032
Jun 16, 2026123.03123.27117.82117.82117.82-6.14%9
Jun 15, 2026124.23126.37124.23125.53125.531.05%44
Jun 12, 2026123.63124.23123.63124.23124.23-1.52%20
Jun 11, 2026125.90126.44125.88126.15126.15-2.59%1,025
Jun 10, 2026132.45132.45129.51129.51129.510.33%28
Jun 9, 2026126.59129.08126.59129.08129.08-5.05%132
Jun 8, 2026140.14140.14135.94135.94135.94-1.52%79
Jun 5, 2026143.78143.80138.04138.04138.042.71%37
Jun 3, 2026133.13135.10133.13134.40134.40-1.07%207
Jun 2, 2026135.38135.98134.68135.85135.851.36%194
Jun 1, 2026129.32134.68129.32134.03134.036.78%254
May 29, 2026125.44125.52124.08125.52125.521.07%73
May 28, 2026114.72124.19114.72124.19124.1914.74%25
May 27, 2026106.78109.77105.80108.24108.24-1.01%903
May 26, 2026110.72110.72109.34109.34109.340.71%29
May 22, 2026109.63109.63108.57108.57108.570.92%102
May 21, 2026107.58107.58107.58107.58107.58-2.49%1
May 20, 2026110.97111.74109.08110.33110.331.01%116
May 19, 2026109.00109.23109.00109.23109.23-1.37%15
May 18, 2026110.20111.00110.20110.75110.75-0.12%154
May 15, 2026110.66113.08110.22110.88110.883.38%98
May 14, 2026107.10107.89107.10107.25107.252.52%63
May 13, 2026104.61104.61104.61104.61104.61-1.61%20
May 12, 2026106.32106.32106.32106.32106.320.26%14
May 11, 2026105.76106.37103.32106.04106.04-2.96%1,915
May 8, 2026109.20110.71107.17109.27109.27-6.00%18
May 7, 2026110.60119.00110.60116.24116.2411.98%1,038
May 6, 2026104.44104.44103.80103.80103.800.14%103
May 5, 2026101.58103.66101.58103.66103.66-5.39%13
May 4, 2026109.84109.84109.56109.56109.56-0.30%2