AXIA3.SAAXIA3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $51.39 | $51.92 | $50.31 | $50.50 | 11.80M |
| 1/15/2026 | $51.33 | $51.84 | $51.05 | $51.39 | 11.69M |
| 1/14/2026 | $49.90 | $50.93 | $49.82 | $50.93 | 13.69M |
| 1/13/2026 | $50.57 | $50.70 | $49.23 | $49.47 | 8.10M |
| 1/12/2026 | $51.03 | $51.54 | $50.63 | $50.70 | 7.27M |
| 1/9/2026 | $51.21 | $52.22 | $51.20 | $51.35 | 11.80M |
| 1/8/2026 | $49.79 | $51.36 | $49.79 | $51.20 | 14.19M |
| 1/7/2026 | $51.70 | $51.95 | $49.51 | $49.51 | 16.60M |
| 1/6/2026 | $50.63 | $52.35 | $50.63 | $51.96 | 15.48M |
| 1/5/2026 | $49.90 | $50.40 | $49.31 | $50.25 | 14.22M |
| 1/2/2026 | $50.89 | $51.15 | $49.94 | $50.00 | 15.01M |
| 12/30/2025 | $50.05 | $50.61 | $50.02 | $50.61 | 7.31M |
| 12/29/2025 | $49.73 | $50.25 | $49.37 | $49.90 | 8.30M |
| 12/26/2025 | $49.35 | $49.89 | $48.84 | $49.88 | 8.07M |
| 12/23/2025 | $49.25 | $50.58 | $48.86 | $49.95 | 18.31M |
| 12/22/2025 | $49.93 | $51.51 | $47.43 | $48.65 | 24.14M |
| 12/19/2025 | $49.38 | $50.24 | $49.23 | $50.01 | 11.02M |
| 12/18/2025 | $49.03 | $49.65 | $48.05 | $49.65 | 14.14M |
| 12/17/2025 | $50.24 | $50.24 | $48.41 | $49.70 | 19.56M |
| 12/16/2025 | $51.18 | $51.58 | $50.27 | $50.27 | 27.78M |
| 12/15/2025 | $51.54 | $52.16 | $51.13 | $51.88 | 10.74M |
| 12/12/2025 | $63.15 | $64.09 | $63.04 | $63.89 | 5.33M |
| 12/11/2025 | $63.33 | $63.65 | $61.77 | $62.84 | 13.77M |
| 12/10/2025 | $65.00 | $65.08 | $63.47 | $63.56 | 7.71M |
| 12/9/2025 | $63.49 | $65.29 | $62.68 | $64.79 | 8.61M |
| 12/8/2025 | $64.40 | $64.70 | $63.42 | $63.82 | 9.10M |
| 12/5/2025 | $66.71 | $67.84 | $62.83 | $63.10 | 18.27M |
| 12/4/2025 | $65.06 | $66.87 | $65.01 | $66.65 | 9.48M |
| 12/3/2025 | $63.84 | $65.06 | $63.69 | $64.69 | 12.63M |
| 12/2/2025 | $62.65 | $63.84 | $62.36 | $63.84 | 6.85M |
| 12/1/2025 | $62.35 | $62.76 | $61.38 | $62.68 | 9.70M |
| 11/28/2025 | $63.50 | $64.12 | $61.92 | $62.50 | 12.38M |
| 11/27/2025 | $64.10 | $64.60 | $62.85 | $63.20 | 4.70M |
| 11/26/2025 | $62.69 | $64.23 | $62.49 | $64.10 | 8.76M |
| 11/25/2025 | $61.55 | $62.71 | $61.52 | $62.56 | 6.59M |
| 11/24/2025 | $61.21 | $61.67 | $60.75 | $61.58 | 6.96M |
| 11/21/2025 | $60.82 | $61.18 | $60.60 | $61.03 | 6.47M |
| 11/19/2025 | $60.95 | $61.54 | $60.42 | $60.82 | 8.00M |
| 11/18/2025 | $60.00 | $61.44 | $60.00 | $61.31 | 7.94M |
| 11/17/2025 | $60.55 | $61.42 | $60.04 | $61.05 | 11.08M |
| 11/14/2025 | $61.59 | $63.30 | $61.31 | $62.60 | 16.26M |
| 11/13/2025 | $61.70 | $61.93 | $60.95 | $61.60 | 7.97M |
| 11/12/2025 | $61.15 | $61.70 | $60.20 | $61.70 | 8.43M |
| 11/11/2025 | $59.99 | $61.34 | $59.59 | $61.00 | 13.09M |
| 11/10/2025 | $59.36 | $59.90 | $58.85 | $59.50 | 8.73M |
| 11/7/2025 | $58.05 | $58.80 | $57.13 | $58.68 | 11.22M |
| 11/6/2025 | $59.51 | $60.04 | $58.20 | $58.20 | 17.10M |
| 11/5/2025 | $56.50 | $57.88 | $56.42 | $57.76 | 11.78M |
| 11/4/2025 | $56.13 | $56.85 | $56.03 | $56.67 | 5.95M |
| 11/3/2025 | $55.84 | $56.50 | $55.53 | $56.21 | 5.51M |
| 10/31/2025 | $55.67 | $55.93 | $55.36 | $55.72 | 7.67M |
| 10/30/2025 | $54.64 | $55.63 | $54.57 | $55.55 | 5.82M |
| 10/29/2025 | $54.64 | $55.13 | $54.36 | $54.94 | 5.58M |
| 10/28/2025 | $54.35 | $54.76 | $54.08 | $54.27 | 5.55M |
| 10/27/2025 | $54.45 | $55.02 | $54.28 | $54.35 | 5.06M |
| 10/24/2025 | $54.39 | $54.48 | $53.67 | $54.15 | 4.74M |
| 10/23/2025 | $54.16 | $54.38 | $53.56 | $54.10 | 4.95M |
| 10/22/2025 | $55.19 | $55.19 | $53.84 | $54.11 | 5.39M |
| 10/21/2025 | $54.69 | $55.22 | $54.51 | $54.93 | 5.41M |
| 10/20/2025 | $54.60 | $55.41 | $54.36 | $54.93 | 8.65M |