OZE Capital S.A. (AXN) Historical Prices

0 Followers

Time Period

Events

PL:AXN historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 10, 2026	0.37	0.41	0.33	0.39	0.39	+3.17%	31,045	0.62
Nov 09, 2026	0.33	0.37	0.33	0.33	0.33	-12.70%	2,700	0.05
Nov 06, 2026	0.36	0.38	0.31	0.38	0.38	0.00%	12,199	0.24
Nov 05, 2026	0.41	0.43	0.36	0.38	0.38	-7.35%	27,885	0.56
Nov 04, 2026	0.41	0.41	0.41	0.41	0.41	-4.67%	12	0.00
Nov 03, 2026	0.43	0.43	0.43	0.43	0.43	-0.47%	11	0.00
Nov 02, 2026	0.44	0.44	0.35	0.43	0.43	-5.70%	36,186	0.73
Oct 30, 2026	0.43	0.46	0.38	0.46	0.46	-3.80%	25,922	0.53
Oct 29, 2026	0.47	0.47	0.43	0.47	0.47	0.00%	0	0.00
Oct 28, 2026	0.47	0.47	0.42	0.47	0.47	0.00%	176	0.00
Oct 27, 2026	0.42	0.47	0.42	0.47	0.47	0.00%	2,504	0.05
Oct 26, 2026	0.43	0.48	0.43	0.47	0.47	-0.84%	212	0.00
Oct 23, 2026	0.46	0.49	0.42	0.48	0.48	+3.91%	347	0.01
Oct 22, 2026	0.46	0.46	0.46	0.46	0.46	-5.74%	3	0.00
Oct 21, 2026	0.49	0.49	0.49	0.49	0.49	0.00%	82	0.00
Oct 20, 2026	0.46	0.49	0.43	0.49	0.49	-0.81%	10,838	0.22
Oct 19, 2026	0.50	0.50	0.46	0.49	0.49	-0.81%	9,391	0.19
Oct 16, 2026	0.48	0.50	0.46	0.50	0.50	-0.40%	12,569	0.25
Oct 15, 2026	0.46	0.50	0.46	0.50	0.50	+1.63%	22,062	0.44
Oct 14, 2026	0.50	0.50	0.49	0.49	0.49	-1.61%	1,349	0.03
Oct 13, 2026	0.50	0.50	0.50	0.50	0.50	0.00%	1	0.00
Oct 12, 2026	0.53	0.53	0.46	0.50	0.50	-3.30%	43,618	0.88
Oct 09, 2026	0.51	0.53	0.47	0.52	0.52	-2.83%	30,979	0.63
Oct 08, 2026	0.48	0.57	0.48	0.53	0.53	+6.00%	127,350	2.70
Oct 07, 2026	0.49	0.50	0.48	0.50	0.50	-0.99%	11,182	0.24
Oct 06, 2026	0.51	0.51	0.51	0.51	0.51	0.00%	495	0.01
Oct 05, 2026	0.49	0.54	0.49	0.51	0.51	+5.21%	20,121	0.43
Oct 02, 2026	0.46	0.49	0.46	0.48	0.48	-8.57%	39,979	0.86
Oct 01, 2026	0.53	0.53	0.53	0.53	0.53	+9.38%	12	0.00
Sep 30, 2026	0.47	0.52	0.47	0.48	0.48	-7.69%	73,439	1.61
Sep 29, 2026	0.52	0.53	0.47	0.52	0.52	0.00%	47,810	1.06
Sep 28, 2026	0.52	0.52	0.46	0.52	0.52	-0.95%	6,596	0.15
Sep 25, 2026	0.50	0.53	0.50	0.53	0.53	+5.42%	7,723	0.17
Sep 24, 2026	0.50	0.50	0.50	0.50	0.50	-0.40%	18,362	0.41
Sep 23, 2026	0.50	0.50	0.45	0.50	0.50	0.00%	7,975	0.18
Sep 22, 2026	0.50	0.50	0.50	0.50	0.50	0.00%	70	0.00
Sep 21, 2026	0.45	0.50	0.45	0.50	0.50	+6.38%	23,463	0.52
Sep 18, 2026	0.49	0.49	0.46	0.47	0.47	-4.08%	7,405	0.16
Sep 17, 2026	0.45	0.49	0.43	0.49	0.49	-3.92%	64,626	1.46
Sep 16, 2026	0.47	0.51	0.43	0.51	0.51	+0.99%	67,328	1.55
Sep 15, 2026	0.51	0.51	0.50	0.51	0.51	-1.94%	8,731	0.20
Sep 14, 2026	0.51	0.52	0.48	0.52	0.52	0.00%	11,511	0.27
Sep 11, 2026	0.51	0.53	0.47	0.52	0.52	+0.98%	47,862	1.12
Sep 10, 2026	0.48	0.54	0.47	0.51	0.51	0.00%	71,409	1.71
Sep 09, 2026	0.52	0.52	0.47	0.51	0.51	-0.97%	18,934	0.45
Sep 08, 2026	0.50	0.53	0.47	0.52	0.52	0.00%	40,402	0.97
Sep 07, 2026	0.51	0.53	0.47	0.52	0.52	0.00%	46,090	1.13
Sep 04, 2026	0.57	0.57	0.49	0.52	0.52	-5.50%	100,915	2.57
Sep 03, 2026	0.50	0.59	0.47	0.55	0.55	+14.98%	221,379	6.18
Sep 02, 2026	0.52	0.56	0.46	0.47	0.47	-13.82%	114,330	3.35

OZE Capital S.A. historical prices

OZE Capital S.A. (AXN) Historical Prices

Become an Expert with TipRanks Premium