BiG | O banco que entende os seus valores.

Aixtron SE (AIXA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 > >>
10/02/2026	1.060.010	7,64%	21,77	21,61	23,06	22,54
09/02/2026	953.900	3,15%	20,36	20,33	21,29	20,94
06/02/2026	1.081.000	0,30%	20,24	19,945	20,56	20,30
05/02/2026	1.115.600	2,04%	20,02	19,725	20,88	20,24
04/02/2026	1.082.300	0,79%	19,625	19,615	20,78	19,835
03/02/2026	1.391.100	0,03%	19,73	19,29	20,16	19,68
02/02/2026	1.492.500	2,61%	19,015	18,55	19,705	19,675
30/01/2026	1.442.500	-1,77%	19,475	19,175	19,97	19,175
29/01/2026	1.415.700	-0,86%	19,715	19,115	20,08	19,52
28/01/2026	1.278.500	-5,52%	21,63	19,435	21,68	19,69
27/01/2026	1.073.300	0,14%	20,98	20,73	21,15	20,84
26/01/2026	1.054.200	0,24%	20,87	20,33	21,00	20,81
23/01/2026	1.144.600	0,53%	20,78	20,36	21,35	20,76
22/01/2026	1.267.500	-1,34%	21,46	20,57	21,50	20,65
21/01/2026	1.175.100	10,92%	19,88	19,525	21,15	20,93
20/01/2026	1.347.000	-1,90%	19,09	18,855	19,25	18,87
19/01/2026	1.468.000	-3,66%	19,455	18,85	19,54	19,235
16/01/2026	1.268.800	1,01%	19,845	19,53	19,975	19,965
15/01/2026	1.331.600	4,58%	19,25	19,235	20,26	19,765
14/01/2026	1.232.300	-4,62%	19,83	18,845	19,93	18,90
13/01/2026	1.413.400	-2,96%	20,19	19,755	20,22	19,815
12/01/2026	1.486.500	0,59%	20,24	19,995	21,24	20,42
09/01/2026	1.526.000	3,26%	19,695	19,67	20,45	20,30
08/01/2026	1.551.600	-5,30%	20,65	19,615	20,72	19,66
07/01/2026	1.498.200	-2,58%	21,34	20,65	21,51	20,76
06/01/2026	1.556.200	4,77%	20,47	20,42	21,32	21,31
05/01/2026	1.689.800	4,68%	19,605	19,535	20,56	20,34
02/01/2026	2.018.000	14,46%	17,245	17,195	19,705	19,43
30/12/2025	904.880	-0,53%	17,125	16,975	17,255	16,975
29/12/2025	2.088.800	0,62%	17,035	16,985	17,335	17,065
23/12/2025	1.933.900	0,41%	16,895	16,855	17,08	16,96
22/12/2025	2.073.500	2,43%	16,575	16,555	17,325	16,89
19/12/2025	2.198.300	-0,06%	16,54	16,355	16,67	16,49
18/12/2025	2.155.800	1,01%	16,615	16,295	16,68	16,50
17/12/2025	2.056.600	-3,77%	16,985	16,32	17,235	16,335
16/12/2025	2.087.500	0,50%	16,785	16,675	17,215	16,975
15/12/2025	2.247.400	-0,15%	16,995	16,855	17,08	16,89
12/12/2025	2.019.200	-4,25%	17,75	16,805	17,75	16,915
11/12/2025	1.458.900	0,26%	17,46	17,28	17,85	17,665
10/12/2025	1.789.100	0,83%	17,48	17,46	17,98	17,62
09/12/2025	1.843.000	-0,82%	17,725	17,255	17,81	17,475
08/12/2025	444.700	-3,35%	18,325	17,62	18,53	17,62
05/12/2025	420.800	1,39%	18,025	18,00	18,615	18,23
04/12/2025	431.700	3,45%	17,56	17,26	18,055	17,98
03/12/2025	730.900	1,70%	17,065	17,045	17,975	17,38
02/12/2025	1.491.200	-1,07%	17,295	16,865	17,475	17,09
01/12/2025	1.467.800	-3,65%	17,80	17,125	17,855	17,275
28/11/2025	1.391.500	-0,08%	17,98	17,81	18,11	17,93
27/11/2025	1.344.200	1,50%	17,665	17,65	18,18	17,945
26/11/2025	1.425.000	2,70%	17,29	17,24	17,775	17,68
25/11/2025	1.478.700	-0,03%	17,23	16,875	17,485	17,215
24/11/2025	1.468.800	5,71%	16,55	16,505	17,405	17,22
21/11/2025	1.570.010	-3,52%	16,655	16,04	16,96	16,29
20/11/2025	1.324.460	-3,68%	18,455	16,83	18,75	16,885
19/11/2025	1.401.900	3,18%	16,975	16,915	17,69	17,53
18/11/2025	1.305.600	-0,82%	16,91	16,675	17,305	16,99
17/11/2025	1.359.900	-3,63%	17,77	16,98	18,265	17,13
14/11/2025	1.347.300	-0,56%	17,725	17,255	17,885	17,775
13/11/2025	1.364.800	-8,17%	19,58	17,66	19,62	17,875
12/11/2025	1.120.680	12,35%	18,395	18,30	20,11	19,465
11/11/2025	1.446.000	-1,48%	17,64	17,175	17,955	17,325
10/11/2025	1.546.400	6,83%	16,90	16,775	17,75	17,585
07/11/2025	918.200	-5,46%	16,84	16,46	17,155	16,46
06/11/2025	1.393.300	1,60%	17,16	17,115	18,725	17,41
05/11/2025	1.426.100	10,91%	15,97	15,915	17,37	17,135
04/11/2025	1.352.100	-2,98%	15,545	15,335	15,86	15,45
03/11/2025	1.396.100	15,02%	13,945	13,75	16,115	15,925
31/10/2025	1.795.000	3,59%	13,36	13,355	13,98	13,845
30/10/2025	1.889.720	4,45%	12,98	12,98	14,245	13,365
29/10/2025	2.027.200	-0,85%	12,915	12,76	13,185	12,795
28/10/2025	1.948.400	-2,31%	13,215	12,865	13,245	12,905
27/10/2025	1.985.700	-0,04%	13,42	13,21	13,52	13,21
24/10/2025	1.862.100	1,34%	13,075	13,055	13,37	13,215
23/10/2025	2.068.800	0,58%	12,975	12,705	13,095	13,04
22/10/2025	2.011.900	-3,96%	13,48	12,935	13,48	12,965
21/10/2025	1.947.300	3,29%	13,165	13,085	13,525	13,50
20/10/2025	1.781.000	0,65%	13,02	12,55	13,14	13,07
17/10/2025	1.593.470	-1,67%	13,10	11,875	13,135	12,985
16/10/2025	1.781.600	0,30%	13,185	13,11	13,42	13,205
15/10/2025	1.959.300	0,73%	13,27	13,105	13,36	13,165
14/10/2025	1.927.000	-2,75%	13,37	13,04	13,485	13,07
13/10/2025	1.900.200	3,15%	13,245	13,145	13,565	13,44
10/10/2025	1.831.400	-7,62%	14,14	12,945	14,14	13,03
09/10/2025	1.588.200	2,17%	13,795	13,785	14,41	14,105
08/10/2025	1.736.020	-4,79%	14,465	13,355	14,50	13,805
07/10/2025	1.525.000	-2,26%	14,875	14,48	15,235	14,50
06/10/2025	1.747.600	0,75%	14,865	14,615	15,055	14,835
03/10/2025	1.741.700	-0,44%	14,84	14,505	14,985	14,725
02/10/2025	1.833.600	2,35%	14,45	14,41	15,065	14,79
01/10/2025	1.751.200	-1,63%	14,71	14,315	14,745	14,45
30/09/2025	1.727.500	-1,48%	14,935	14,685	14,985	14,69
29/09/2025	1.782.800	-0,57%	15,025	14,885	15,335	14,91
26/09/2025	1.581.800	-3,07%	15,505	14,915	15,505	14,995
25/09/2025	1.625.500	-0,83%	15,625	15,365	15,90	15,47
24/09/2025	1.646.000	3,86%	15,075	15,06	15,785	15,60
23/09/2025	1.653.700	4,12%	14,455	14,29	15,375	15,02
22/09/2025	1.797.500	6,11%	13,85	13,67	14,51	14,425
19/09/2025	1.825.200	-1,52%	13,825	13,58	13,94	13,595
18/09/2025	1.716.200	8,57%	12,81	12,79	13,92	13,805
17/09/2025	1.977.300	3,29%	12,37	12,34	12,765	12,715