Axa SA (CS)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
24/06/2024 0 -1,23% 30,94 30,39 31,16 30,56
21/06/2024 9.616.490 -1,23% 30,94 30,39 31,16 30,56
20/06/2024 4.121.951 1,54% 30,63 30,60 30,98 30,94
19/06/2024 3.127.957 -0,20% 30,69 30,39 30,74 30,47
18/06/2024 5.677.779 1,84% 30,45 30,06 30,65 30,53
17/06/2024 6.132.543 1,87% 29,47 29,47 30,25 29,98
14/06/2024 15.401.026 -4,91% 30,71 29,04 30,79 29,43
13/06/2024 8.940.477 -4,03% 32,25 30,70 32,35 30,95
12/06/2024 4.479.567 1,42% 31,82 31,82 32,30 32,25
11/06/2024 6.768.881 -1,64% 32,37 31,63 32,63 31,80
10/06/2024 7.173.352 -2,56% 32,38 32,04 32,71 32,33
07/06/2024 2.894.191 -0,69% 33,32 32,85 33,45 33,18
06/06/2024 2.819.770 0,91% 33,09 33,00 33,47 33,41
05/06/2024 2.996.962 1,07% 32,96 32,89 33,29 33,11
04/06/2024 3.550.350 -1,15% 33,00 32,52 33,10 32,76
03/06/2024 3.437.952 0,27% 33,37 33,14 33,55 33,14
31/05/2024 8.622.704 -0,09% 33,28 33,05 33,46 33,05
30/05/2024 2.869.972 0,12% 32,89 32,88 33,24 33,08
29/05/2024 3.334.056 -0,99% 33,22 32,95 33,34 33,04
28/05/2024 2.796.438 -0,95% 33,83 33,28 34,03 33,37
27/05/2024 1.712.511 0,27% 33,64 33,51 33,71 33,69
24/05/2024 2.627.576 0,66% 33,10 32,96 33,68 33,60
23/05/2024 2.470.604 -0,54% 33,54 33,33 33,69 33,38
22/05/2024 3.911.332 -1,03% 33,90 33,56 34,11 33,56
21/05/2024 2.446.288 0,47% 33,68 33,46 33,91 33,91
20/05/2024 1.772.812 0,18% 33,73 33,72 33,93 33,75
17/05/2024 5.497.929 0,42% 33,50 33,49 33,78 33,69
16/05/2024 2.905.835 0,54% 33,35 33,35 33,73 33,55
15/05/2024 3.044.675 -0,15% 33,74 33,35 33,82 33,37
14/05/2024 2.908.782 -0,80% 33,56 33,02 33,57 33,42
13/05/2024 2.159.309 -0,09% 33,72 33,58 33,86 33,69
10/05/2024 3.726.774 0,81% 33,61 33,61 33,93 33,72
09/05/2024 2.542.998 0,51% 33,28 33,16 33,55 33,45
08/05/2024 4.263.235 1,96% 32,80 32,80 33,48 33,28
07/05/2024 3.325.078 1,34% 32,36 32,34 32,73 32,64
06/05/2024 4.061.913 2,48% 31,58 31,47 32,32 32,21
03/05/2024 5.522.506 -1,38% 32,00 30,50 32,00 31,43
02/05/2024 4.833.462 -1,76% 32,41 31,84 32,57 31,87
01/05/2024 7.064.669 0,00% 32,50 32,30 32,78 32,44
30/04/2024 7.064.669 -4,17% 32,50 32,30 32,78 32,44
29/04/2024 4.003.649 1,00% 34,06 34,03 34,34 34,19
26/04/2024 3.333.045 0,15% 34,12 33,83 34,21 33,85
25/04/2024 4.264.207 -1,31% 34,26 33,66 34,32 33,80
24/04/2024 5.263.019 -1,92% 34,78 33,94 34,92 34,25
23/04/2024 4.815.277 1,72% 34,47 34,47 34,98 34,92
22/04/2024 3.049.537 1,27% 34,39 34,25 34,60 34,33
19/04/2024 4.641.356 0,24% 33,62 33,40 34,03 33,90
18/04/2024 4.035.473 1,08% 33,58 33,54 34,02 33,82
17/04/2024 4.741.990 0,72% 33,26 33,22 33,81 33,46
16/04/2024 3.759.139 -1,77% 33,34 33,11 33,47 33,22
15/04/2024 3.168.663 0,48% 33,83 33,80 34,14 33,82
12/04/2024 3.446.386 0,63% 33,61 33,46 33,89 33,66
11/04/2024 3.681.333 -1,18% 33,76 33,11 33,96 33,45
10/04/2024 3.580.133 -0,03% 34,00 33,42 34,09 33,85
09/04/2024 3.492.467 -1,37% 34,21 33,79 34,32 33,86
08/04/2024 3.051.717 0,56% 34,12 34,06 34,50 34,33
05/04/2024 4.962.347 -2,04% 34,35 33,92 34,47 34,14
04/04/2024 3.092.491 -0,06% 35,00 34,85 35,19 34,85
03/04/2024 3.586.455 0,32% 34,83 34,76 35,15 34,87
02/04/2024 4.764.847 -0,16% 34,70 34,57 35,06 34,76
01/04/2024 0 0,36% 34,70 34,68 34,885 34,815
28/03/2024 3.490.177 0,36% 34,70 34,68 34,885 34,815
27/03/2024 2.723.386 0,26% 34,635 34,54 34,945 34,69
26/03/2024 5.009.514 0,07% 34,60 33,79 34,81 34,60
25/03/2024 2.823.619 0,28% 34,28 34,28 34,70 34,575
22/03/2024 2.707.944 -0,49% 34,61 34,48 34,895 34,48
21/03/2024 3.075.668 0,16% 34,85 34,505 35,015 34,65
20/03/2024 2.352.650 -0,07% 34,505 34,42 34,67 34,595
19/03/2024 3.164.889 1,13% 34,23 34,23 34,785 34,62
18/03/2024 2.264.422 -0,26% 34,17 34,085 34,52 34,235
15/03/2024 8.586.493 0,94% 34,01 34,01 34,535 34,325
14/03/2024 4.075.229 0,55% 33,70 33,675 34,03 34,005
13/03/2024 3.546.406 -0,41% 33,915 33,81 34,185 33,82
12/03/2024 4.219.267 2,04% 33,21 33,195 33,985 33,96
11/03/2024 4.019.719 -0,72% 33,07 32,89 33,325 33,28
08/03/2024 3.097.165 1,27% 33,02 33,02 33,59 33,52
07/03/2024 3.051.206 1,13% 32,57 32,56 33,17 33,10
06/03/2024 2.148.270 0,02% 32,725 32,68 32,92 32,73
05/03/2024 1.748.053 0,32% 32,61 32,455 32,75 32,725
04/03/2024 2.263.805 0,80% 32,295 32,265 32,66 32,62
01/03/2024 3.005.763 -1,58% 33,00 32,325 33,00 32,36
29/02/2024 7.391.965 0,52% 32,83 32,715 33,115 32,88
28/02/2024 3.033.632 1,00% 32,51 32,39 32,835 32,71
27/02/2024 2.649.345 0,03% 32,31 32,285 32,655 32,385
26/02/2024 3.367.574 0,23% 32,12 32,12 32,505 32,375
23/02/2024 3.300.491 0,75% 32,16 31,835 32,44 32,30
22/02/2024 4.691.033 2,84% 31,70 31,70 32,41 32,06
21/02/2024 3.000.300 0,03% 31,16 31,10 31,475 31,175
20/02/2024 2.351.697 0,50% 30,96 30,925 31,185 31,165
19/02/2024 1.348.817 0,10% 30,98 30,785 31,125 31,01
16/02/2024 3.807.121 0,65% 30,84 30,78 31,065 30,98
15/02/2024 2.743.874 0,47% 30,74 30,545 30,85 30,78
14/02/2024 2.778.309 0,00% 30,505 30,495 30,745 30,635
13/02/2024 2.696.279 0,02% 30,615 30,47 30,895 30,635
12/02/2024 3.599.411 2,13% 30,10 30,07 30,665 30,63
09/02/2024 2.483.677 -0,28% 30,075 29,845 30,155 29,99
08/02/2024 3.259.398 -1,20% 30,35 30,07 30,425 30,075
07/02/2024 1.912.016 -0,65% 30,60 30,415 30,635 30,44
06/02/2024 2.935.953 0,76% 30,415 30,415 30,765 30,64
05/02/2024 2.335.259 -0,41% 30,49 30,17 30,595 30,41
Ajuda

Pesquisa de títulos

Fale Connosco