Axon Enterprise, Inc. (BVMF:A2XO34)
Brazil
· Delayed Price · Currency is BRL 112.62
+0.88 (0.79%)
Last updated: Apr 28, 2026, 3:46 PM GMT-3
Axon Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 111.36 | 111.88 | 111.05 | 111.74 | 111.74 | 1.30% | 107 |
| Apr 24, 2026 | 109.78 | 110.38 | 109.78 | 110.31 | 110.31 | 1.81% | 113 |
| Apr 23, 2026 | 105.64 | 108.55 | 105.64 | 108.35 | 108.35 | -1.79% | 27 |
| Apr 22, 2026 | 112.66 | 112.66 | 109.05 | 110.32 | 110.32 | -0.97% | 61 |
| Apr 20, 2026 | 111.30 | 111.74 | 110.77 | 111.40 | 111.40 | -0.31% | 57 |
| Apr 17, 2026 | 112.31 | 113.33 | 111.43 | 111.75 | 111.75 | 0.49% | 170 |
| Apr 16, 2026 | 111.99 | 111.99 | 111.21 | 111.21 | 111.21 | -0.70% | 20 |
| Apr 15, 2026 | 108.78 | 111.99 | 108.78 | 111.99 | 111.99 | 5.65% | 110 |
| Apr 14, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 5.98% | 12 |
| Apr 13, 2026 | 96.19 | 100.02 | 96.19 | 100.02 | 100.02 | 3.77% | 52 |
| Apr 10, 2026 | 99.43 | 99.43 | 94.60 | 96.39 | 96.39 | -2.28% | 1,080 |
| Apr 9, 2026 | 109.46 | 109.46 | 98.64 | 98.64 | 98.64 | -9.70% | 450 |
| Apr 8, 2026 | 114.89 | 114.89 | 109.23 | 109.23 | 109.23 | 2.17% | 122 |
| Apr 7, 2026 | 115.00 | 115.00 | 104.17 | 106.91 | 106.91 | -9.73% | 91 |
| Apr 6, 2026 | 117.72 | 118.44 | 117.72 | 118.44 | 118.44 | 0.61% | 41 |
| Apr 2, 2026 | 122.73 | 122.73 | 115.89 | 117.72 | 117.72 | -3.12% | 118 |
| Apr 1, 2026 | 123.67 | 123.67 | 121.51 | 121.51 | 121.51 | -0.92% | 52 |
| Mar 31, 2026 | 124.08 | 124.20 | 122.24 | 122.64 | 122.64 | 0.95% | 4,223 |
| Mar 30, 2026 | 124.00 | 125.44 | 121.49 | 121.49 | 121.49 | -3.06% | 1,159 |
| Mar 27, 2026 | 127.35 | 127.35 | 125.32 | 125.32 | 125.32 | -5.02% | 1,062 |
| Mar 26, 2026 | 131.95 | 131.95 | 131.95 | 131.95 | 131.95 | -2.05% | 2 |
| Mar 25, 2026 | 132.50 | 134.71 | 132.50 | 134.71 | 134.71 | -0.77% | 4 |
| Mar 24, 2026 | 143.00 | 143.00 | 132.22 | 135.75 | 135.75 | -8.97% | 19 |
| Mar 23, 2026 | 148.59 | 149.12 | 148.59 | 149.12 | 149.12 | 2.07% | 12 |
| Mar 20, 2026 | 145.51 | 146.10 | 145.51 | 146.10 | 146.10 | 0.41% | 21 |
| Mar 19, 2026 | 143.88 | 145.51 | 143.88 | 145.51 | 145.51 | -1.82% | 341 |
| Mar 18, 2026 | 146.58 | 148.65 | 146.00 | 148.20 | 148.20 | 1.11% | 400 |
| Mar 17, 2026 | 142.50 | 146.77 | 142.50 | 146.58 | 146.58 | 2.86% | 27 |
| Mar 16, 2026 | 143.00 | 143.62 | 142.50 | 142.50 | 142.50 | -2.56% | 717 |
| Mar 13, 2026 | 142.88 | 146.25 | 142.88 | 146.25 | 146.25 | 0.31% | 22 |
| Mar 12, 2026 | 148.94 | 148.94 | 143.24 | 145.80 | 145.80 | -1.13% | 360 |
| Mar 11, 2026 | 152.79 | 152.79 | 146.85 | 147.46 | 147.46 | -3.49% | 26 |
| Mar 10, 2026 | 152.51 | 153.29 | 151.50 | 152.79 | 152.79 | -4.28% | 674 |
| Mar 9, 2026 | 165.41 | 165.41 | 159.27 | 159.63 | 159.63 | -4.66% | 21 |
| 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 |