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 >
16/09/2025	1.915.600	-0,08%	12,35	12,305	12,62	12,31
15/09/2025	1.919.100	1,40%	12,175	12,175	12,455	12,32
12/09/2025	1.904.500	0,83%	12,065	12,065	12,245	12,15
11/09/2025	2.025.000	-0,04%	12,09	12,05	12,235	12,05
10/09/2025	1.906.700	-1,75%	12,34	12,055	12,525	12,055
09/09/2025	1.971.500	-0,41%	12,325	12,26	12,525	12,27
08/09/2025	2.006.700	1,44%	12,22	12,215	12,445	12,32
05/09/2025	2.019.900	1,55%	12,045	11,975	12,195	12,145
04/09/2025	2.192.200	0,13%	11,945	11,905	12,135	11,96
03/09/2025	2.157.000	-0,71%	11,975	11,90	12,19	11,945
02/09/2025	1.988.860	-3,30%	12,415	11,60	12,415	12,03
01/09/2025	1.982.100	-0,68%	12,535	12,355	12,555	12,44
29/08/2025	2.001.700	-2,26%	12,815	12,435	12,895	12,525
28/08/2025	1.866.600	0,04%	12,815	12,815	13,045	12,815
27/08/2025	1.784.600	-0,77%	12,94	12,81	13,165	12,81
26/08/2025	1.669.200	-1,86%	13,13	12,89	13,13	12,91
25/08/2025	1.784.400	0,77%	13,065	13,005	13,235	13,155
22/08/2025	1.906.400	2,84%	12,715	12,715	13,145	13,055
21/08/2025	2.021.500	-1,47%	12,83	12,695	12,885	12,695
20/08/2025	1.776.200	-1,07%	12,92	12,76	13,08	12,885
19/08/2025	1.658.200	0,08%	13,015	12,985	13,20	13,025
18/08/2025	1.927.700	-1,44%	13,21	12,975	13,305	13,015
15/08/2025	1.929.640	-2,33%	13,515	13,185	13,525	13,205
14/08/2025	1.858.700	-1,17%	13,68	13,52	13,88	13,52
13/08/2025	1.630.800	-0,15%	13,79	13,62	13,975	13,68
12/08/2025	1.869.200	1,75%	13,50	13,42	13,75	13,70
11/08/2025	1.865.300	-0,70%	13,70	13,465	13,715	13,465
08/08/2025	3.487.100	2,77%	13,205	13,185	13,605	13,56
07/08/2025	3.721.700	2,25%	12,98	12,88	13,325	13,195
06/08/2025	3.394.600	-4,09%	13,485	12,875	13,495	12,905
05/08/2025	2.985.100	-3,76%	13,975	13,36	14,215	13,455
04/08/2025	3.116.400	-2,00%	14,39	13,95	14,635	13,98
01/08/2025	3.277.400	-3,78%	14,74	14,24	14,81	14,265
31/07/2025	2.975.400	1,86%	15,405	14,685	15,905	14,825
30/07/2025	2.897.100	-2,84%	14,975	14,515	15,285	14,555
29/07/2025	2.953.300	-3,67%	15,665	14,97	15,895	14,98
28/07/2025	2.839.500	1,93%	15,635	15,55	15,925	15,55
25/07/2025	3.082.200	0,36%	15,24	15,18	15,43	15,255
24/07/2025	3.164.600	-2,03%	15,435	15,045	15,56	15,20
23/07/2025	3.009.400	-1,21%	15,845	15,165	15,875	15,515
22/07/2025	3.072.500	-3,00%	16,155	15,69	16,175	15,705
21/07/2025	2.814.500	0,00%	16,205	16,185	16,50	16,19
18/07/2025	2.027.500	-2,26%	16,605	16,135	16,68	16,19
17/07/2025	1.613.600	4,78%	15,845	15,84	16,69	16,565
16/07/2025	1.651.100	-0,85%	15,995	15,57	16,08	15,81
15/07/2025	1.704.700	1,75%	15,785	15,715	16,15	15,945
14/07/2025	1.571.700	-0,44%	15,14	15,14	15,83	15,67
11/07/2025	1.681.100	-2,75%	16,135	15,695	16,15	15,74
10/07/2025	1.692.000	1,06%	16,015	15,895	16,275	16,185
09/07/2025	1.652.300	-0,50%	16,07	15,855	16,28	16,015
08/07/2025	1.434.800	1,29%	15,85	15,76	16,34	16,095
07/07/2025	1.635.900	-2,72%	16,37	15,755	16,385	15,89
04/07/2025	1.608.800	-0,79%	16,42	16,225	16,555	16,335
03/07/2025	1.660.600	1,76%	16,175	16,02	16,615	16,465
02/07/2025	1.684.700	3,95%	15,585	15,585	16,275	16,18
01/07/2025	1.718.800	0,32%	15,66	15,385	15,775	15,565
30/06/2025	1.764.600	-0,93%	15,66	15,495	15,865	15,515
27/06/2025	1.688.800	1,39%	15,48	15,39	15,685	15,66
26/06/2025	1.956.200	3,48%	14,96	14,945	15,49	15,445
25/06/2025	3.469.300	-0,07%	15,03	14,82	15,385	14,925
24/06/2025	3.696.300	5,85%	14,365	14,36	15,06	14,935
23/06/2025	3.806.500	2,92%	13,59	13,575	14,315	14,11
20/06/2025	3.931.800	1,14%	13,685	13,59	14,155	13,71
19/06/2025	3.721.600	-2,48%	13,90	13,54	13,955	13,555
18/06/2025	3.865.600	-1,14%	14,095	13,845	14,335	13,90
17/06/2025	3.855.500	1,44%	13,805	13,61	14,32	14,06
16/06/2025	3.853.900	4,17%	13,31	13,31	13,925	13,86
13/06/2025	4.032.200	-1,19%	13,145	13,11	13,385	13,305
12/06/2025	3.909.400	-3,48%	14,05	13,465	14,22	13,465
11/06/2025	3.925.700	7,76%	13,135	13,05	14,33	13,95
10/06/2025	3.991.800	1,97%	12,77	12,65	13,085	12,945
09/06/2025	4.082.400	1,64%	12,525	12,47	12,855	12,695
06/06/2025	4.154.100	-0,68%	12,575	12,48	12,68	12,49
05/06/2025	3.911.800	0,44%	12,49	12,49	12,86	12,575
04/06/2025	4.342.400	2,88%	12,29	12,22	12,60	12,52
03/06/2025	4.257.200	2,01%	11,84	11,765	12,26	12,17
02/06/2025	4.442.100	-2,57%	12,18	11,69	12,18	11,93
30/05/2025	3.967.500	-1,05%	12,415	12,125	12,455	12,245
29/05/2025	4.285.400	0,28%	12,62	12,36	12,89	12,375
28/05/2025	4.383.800	-0,84%	12,435	12,27	12,56	12,34
27/05/2025	4.259.600	1,18%	12,355	12,305	12,545	12,445
26/05/2025	4.210.200	0,53%	12,43	12,30	12,65	12,30
23/05/2025	4.161.700	-1,57%	12,495	11,975	12,675	12,235
22/05/2025	6.119.300	1,30%	12,28	12,28	12,62	12,43
21/05/2025	4.161.200	-3,27%	12,445	12,25	12,70	12,27
20/05/2025	4.155.600	1,85%	12,51	12,43	12,785	12,685
19/05/2025	4.323.800	-1,97%	12,62	12,325	12,645	12,455
16/05/2025	4.040.200	-3,35%	13,06	12,69	13,075	12,705
15/05/2025	4.025.100	-3,10%	13,255	13,145	13,545	13,145
14/05/2025	3.767.200	-0,29%	13,62	13,52	13,795	13,565
13/05/2025	3.837.600	0,00%	13,565	13,42	13,74	13,605
12/05/2025	4.035.400	4,01%	13,30	13,28	13,76	13,605
09/05/2025	4.149.100	0,42%	12,855	12,855	13,335	13,08
08/05/2025	4.202.000	1,92%	12,84	12,84	13,335	13,025
07/05/2025	4.093.600	2,44%	12,47	12,47	12,89	12,78
06/05/2025	4.293.000	-4,48%	13,015	12,345	13,035	12,475
05/05/2025	4.194.400	1,24%	13,10	12,815	13,20	13,06
02/05/2025	4.240.300	8,59%	12,03	12,00	12,91	12,90
30/04/2025	4.409.000	5,27%	12,435	11,685	12,82	11,88
29/04/2025	4.747.400	2,45%	11,125	11,125	11,485	11,285