Axon Enterprise, Inc. (BVMF:A2XO34)
Brazil
· Delayed Price · Currency is BRL 165.41
-2.03 (-1.21%)
Last updated: Mar 9, 2026, 10:11 AM GMT-3
Axon Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 167.78 | 167.78 | 167.44 | 167.44 | 167.44 | 0.81% | 5 |
| Mar 5, 2026 | 161.99 | 166.09 | 161.99 | 166.09 | 166.09 | 0.51% | 233 |
| Mar 4, 2026 | 165.24 | 165.24 | 165.24 | 165.24 | 165.24 | -3.30% | 8 |
| Mar 3, 2026 | 163.50 | 170.88 | 163.50 | 170.88 | 170.88 | 3.75% | 8 |
| Mar 2, 2026 | 155.00 | 164.70 | 155.00 | 164.70 | 164.70 | 7.87% | 622 |
| Feb 27, 2026 | 155.70 | 155.70 | 151.00 | 152.69 | 152.69 | -2.68% | 11 |
| Feb 26, 2026 | 148.05 | 157.10 | 147.95 | 156.90 | 156.90 | 4.96% | 31 |
| Feb 25, 2026 | 146.00 | 156.78 | 140.84 | 149.49 | 149.49 | 23.51% | 774 |
| Feb 23, 2026 | 123.25 | 123.25 | 121.03 | 121.03 | 121.03 | -3.14% | 2 |
| Feb 20, 2026 | 124.95 | 124.95 | 124.95 | 124.95 | 124.95 | -2.18% | 3 |
| Feb 19, 2026 | 127.00 | 127.74 | 127.00 | 127.74 | 127.74 | 2.03% | 224 |
| Feb 18, 2026 | 125.46 | 125.46 | 125.20 | 125.20 | 125.20 | 0.30% | 2 |
| Feb 13, 2026 | 125.32 | 126.00 | 124.82 | 124.82 | 124.82 | -1.74% | 3,180 |
| Feb 12, 2026 | 124.61 | 127.03 | 123.44 | 127.03 | 127.03 | 0.63% | 10,702 |
| Feb 11, 2026 | 130.00 | 130.00 | 126.23 | 126.23 | 126.23 | -2.89% | 66 |
| Feb 10, 2026 | 127.00 | 132.41 | 127.00 | 129.99 | 129.99 | 5.17% | 230 |
| Feb 9, 2026 | 121.32 | 123.60 | 121.32 | 123.60 | 123.60 | 6.19% | 20 |
| Feb 6, 2026 | 119.27 | 119.27 | 116.40 | 116.40 | 116.40 | -0.73% | 1,233 |
| Feb 5, 2026 | 123.44 | 123.44 | 117.26 | 117.26 | 117.26 | -6.91% | 1,100 |
| Feb 4, 2026 | 126.00 | 127.60 | 124.55 | 125.97 | 125.97 | -1.29% | 8 |
| Feb 3, 2026 | 134.00 | 134.00 | 127.00 | 127.61 | 127.61 | -5.47% | 12 |
| Feb 2, 2026 | 141.00 | 143.21 | 135.00 | 135.00 | 135.00 | -4.56% | 117 |
| Jan 30, 2026 | 147.64 | 147.64 | 141.45 | 141.45 | 141.45 | -2.45% | 250 |
| Jan 29, 2026 | 157.00 | 157.00 | 145.00 | 145.00 | 145.00 | -9.23% | 621 |
| Jan 28, 2026 | 167.31 | 168.30 | 159.75 | 159.75 | 159.75 | -9.35% | 4,716 |
| Jan 27, 2026 | 176.23 | 177.45 | 175.00 | 176.22 | 176.22 | -0.71% | 212 |
| Jan 26, 2026 | 178.57 | 179.10 | 177.48 | 177.48 | 177.48 | -1.40% | 60 |
| Jan 23, 2026 | 179.01 | 182.92 | 177.66 | 180.00 | 180.00 | 0.76% | 23 |
| Jan 22, 2026 | 178.44 | 179.27 | 175.91 | 178.64 | 178.64 | -1.34% | 187 |
| Jan 21, 2026 | 185.87 | 185.87 | 176.13 | 181.06 | 181.06 | -3.33% | 37 |
| Jan 20, 2026 | 188.48 | 188.48 | 187.30 | 187.30 | 187.30 | -1.85% | 5 |
| Jan 16, 2026 | 192.44 | 194.46 | 189.94 | 190.84 | 190.84 | 0.55% | 562 |
| Jan 15, 2026 | 188.70 | 191.04 | 188.70 | 189.80 | 189.80 | 0.59% | 2,152 |
| Jan 14, 2026 | 188.49 | 192.54 | 184.77 | 188.69 | 188.69 | -1.32% | 48 |
| Jan 13, 2026 | 190.15 | 193.94 | 189.43 | 191.22 | 191.22 | 2.17% | 12 |
| Jan 12, 2026 | 187.71 | 187.89 | 187.15 | 187.15 | 187.15 | -0.97% | 74 |
| Jan 9, 2026 | 185.00 | 189.04 | 185.00 | 188.98 | 188.98 | 3.39% | 567 |
| Jan 8, 2026 | 191.21 | 191.21 | 182.78 | 182.78 | 182.78 | -1.72% | 891 |
| Jan 7, 2026 | 188.03 | 188.28 | 184.50 | 185.98 | 185.98 | -1.69% | 357 |
| Jan 6, 2026 | 182.40 | 189.51 | 182.40 | 189.17 | 189.17 | 5.80% | 85 |
| Jan 5, 2026 | 176.97 | 178.80 | 176.97 | 178.80 | 178.80 | 5.08% | 11 |
| Jan 2, 2026 | 173.00 | 173.00 | 168.50 | 170.16 | 170.16 | -2.49% | 634 |
| Dec 30, 2025 | 178.35 | 178.35 | 174.50 | 174.50 | 174.50 | -3.06% | 31 |
| Dec 29, 2025 | 180.75 | 180.75 | 180.01 | 180.01 | 180.01 | 0.10% | 6 |
| Dec 26, 2025 | 180.58 | 180.69 | 178.04 | 179.83 | 179.83 | -0.65% | 329 |
| Dec 23, 2025 | 182.79 | 183.36 | 180.31 | 181.00 | 181.00 | -2.69% | 16 |
| Dec 22, 2025 | 182.41 | 187.00 | 182.41 | 186.01 | 186.01 | 1.97% | 401 |
| Dec 19, 2025 | 175.75 | 182.50 | 175.75 | 182.41 | 182.41 | 5.28% | 39 |
| Dec 18, 2025 | 172.20 | 173.26 | 172.20 | 173.26 | 173.26 | 2.94% | 7 |
| Dec 17, 2025 | 167.97 | 171.36 | 167.80 | 168.31 | 168.31 | -0.20% | 27 |
| Dec 16, 2025 | 165.76 | 168.65 | 165.76 | 168.65 | 168.65 | 1.90% | 20 |
| Dec 15, 2025 | 171.36 | 171.36 | 165.00 | 165.50 | 165.50 | -2.65% | 1,102 |
| Dec 12, 2025 | 172.38 | 172.38 | 170.00 | 170.00 | 170.00 | -3.19% | 616 |
| Dec 11, 2025 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | -0.11% | 1 |
| Dec 10, 2025 | 169.82 | 176.11 | 169.82 | 175.80 | 175.80 | 6.07% | 338 |
| Dec 9, 2025 | 166.25 | 166.25 | 165.45 | 165.74 | 165.74 | -0.32% | 71 |
| Dec 8, 2025 | 166.79 | 166.79 | 165.59 | 166.27 | 166.27 | -0.37% | 927 |
| Dec 5, 2025 | 163.83 | 166.93 | 162.73 | 166.89 | 166.89 | 2.85% | 59 |
| Dec 4, 2025 | 161.45 | 162.70 | 160.65 | 162.26 | 162.26 | 2.22% | 43 |
| Dec 3, 2025 | 158.73 | 158.73 | 158.73 | 158.73 | 158.73 | -0.59% | 20 |
| Dec 2, 2025 | 159.67 | 159.67 | 159.67 | 159.67 | 159.67 | 0.48% | 1 |
| Dec 1, 2025 | 158.49 | 158.90 | 158.49 | 158.90 | 158.90 | -0.38% | 37 |
| Nov 28, 2025 | 159.37 | 160.30 | 159.37 | 159.51 | 159.51 | 0.27% | 8 |
| Nov 26, 2025 | 157.18 | 159.08 | 157.18 | 159.08 | 159.08 | 0.94% | 43 |
| Nov 25, 2025 | 157.00 | 159.86 | 157.00 | 157.60 | 157.60 | 1.13% | 89 |
| Nov 24, 2025 | 154.50 | 156.95 | 154.50 | 155.84 | 155.84 | -1.57% | 44 |
| Nov 21, 2025 | 156.59 | 158.33 | 153.75 | 158.33 | 158.33 | -0.48% | 560 |
| Nov 19, 2025 | 159.10 | 159.10 | 159.10 | 159.10 | 159.10 | 0.54% | 1 |
| Nov 18, 2025 | 161.49 | 161.49 | 156.32 | 158.25 | 158.25 | -1.00% | 246 |
| Nov 17, 2025 | 161.29 | 161.29 | 159.25 | 159.85 | 159.85 | -3.19% | 39 |
| Nov 14, 2025 | 161.10 | 165.39 | 161.10 | 165.11 | 165.11 | 0.33% | 53 |
| Nov 13, 2025 | 167.20 | 168.43 | 164.57 | 164.57 | 164.57 | -2.18% | 17 |
| Nov 12, 2025 | 168.24 | 168.24 | 168.24 | 168.24 | 168.24 | 1.43% | 1 |
| Nov 11, 2025 | 170.00 | 170.00 | 165.00 | 165.86 | 165.86 | -3.65% | 886 |
| Nov 10, 2025 | 177.08 | 180.95 | 172.00 | 172.15 | 172.15 | -4.73% | 699 |
| Nov 7, 2025 | 175.31 | 180.70 | 175.31 | 180.70 | 180.70 | 3.29% | 121 |
| Nov 6, 2025 | 189.29 | 189.29 | 174.94 | 174.94 | 174.94 | -7.44% | 664 |
| Nov 5, 2025 | 180.00 | 193.83 | 163.38 | 189.00 | 189.00 | -12.09% | 9,750 |
| Nov 4, 2025 | 214.72 | 215.00 | 212.72 | 215.00 | 215.00 | -0.38% | 109 |
| Nov 3, 2025 | 219.34 | 219.34 | 215.39 | 215.82 | 215.82 | -1.01% | 1,103 |
| Oct 31, 2025 | 223.09 | 223.25 | 218.02 | 218.02 | 218.02 | -2.43% | 3,597 |
| Oct 30, 2025 | 220.82 | 225.78 | 220.82 | 223.44 | 223.44 | -0.83% | 695 |
| Oct 29, 2025 | 220.93 | 225.94 | 220.93 | 225.30 | 225.30 | 0.13% | 234 |
| Oct 28, 2025 | 222.64 | 227.46 | 222.64 | 225.00 | 225.00 | 0.93% | 12 |
| Oct 27, 2025 | 222.93 | 224.00 | 222.93 | 222.93 | 222.93 | 1.33% | 351 |
| Oct 24, 2025 | 215.50 | 220.92 | 215.50 | 220.00 | 220.00 | 2.61% | 36 |
| Oct 23, 2025 | 211.47 | 214.41 | 211.47 | 214.41 | 214.41 | 2.75% | 299 |
| Oct 22, 2025 | 209.92 | 209.92 | 205.50 | 208.67 | 208.67 | -0.57% | 72 |
| Oct 21, 2025 | 205.00 | 209.87 | 205.00 | 209.87 | 209.87 | 3.28% | 130 |
| Oct 20, 2025 | 202.90 | 203.30 | 202.46 | 203.21 | 203.21 | 1.10% | 242 |
| Oct 17, 2025 | 195.00 | 201.00 | 195.00 | 201.00 | 201.00 | 2.76% | 303 |
| Oct 16, 2025 | 198.00 | 199.80 | 195.60 | 195.60 | 195.60 | 0.35% | 122 |
| Oct 15, 2025 | 213.00 | 213.15 | 194.00 | 194.92 | 194.92 | -8.95% | 1,273 |
| Oct 14, 2025 | 215.39 | 218.00 | 214.08 | 214.08 | 214.08 | -0.66% | 55 |
| Oct 13, 2025 | 214.09 | 215.51 | 212.72 | 215.51 | 215.51 | -3.36% | 286 |
| Oct 10, 2025 | 222.00 | 223.00 | 222.00 | 223.00 | 223.00 | 1.36% | 2 |
| Oct 9, 2025 | 216.91 | 222.94 | 216.91 | 220.00 | 220.00 | 1.62% | 273 |
| Oct 8, 2025 | 214.41 | 216.50 | 214.41 | 216.50 | 216.50 | 2.18% | 3 |
| Oct 7, 2025 | 213.44 | 213.44 | 209.59 | 211.89 | 211.89 | -0.05% | 290 |
| Oct 6, 2025 | 211.00 | 212.00 | 209.00 | 212.00 | 212.00 | -0.64% | 8 |