Axa SA (CS)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
14/02/2025 3.995.750 -1,24% 37,84 37,32 37,92 37,53
13/02/2025 3.249.416 -0,08% 38,14 38,00 38,28 38,00
12/02/2025 4.011.717 0,08% 38,04 38,00 38,24 38,03
11/02/2025 2.736.795 0,69% 37,76 37,66 38,09 38,00
10/02/2025 2.707.777 0,48% 37,62 37,52 37,80 37,74
07/02/2025 2.798.102 0,48% 37,58 37,49 37,71 37,56
06/02/2025 6.482.291 1,16% 37,11 37,04 37,55 37,38
05/02/2025 3.109.910 -0,30% 36,91 36,72 37,01 36,95
04/02/2025 4.142.009 1,90% 36,50 36,37 37,14 37,06
03/02/2025 3.718.862 -0,76% 36,05 36,01 36,46 36,37
31/01/2025 4.079.700 -0,11% 36,72 36,58 37,00 36,65
30/01/2025 3.906.503 0,58% 36,57 36,42 36,82 36,69
29/01/2025 2.984.217 -0,52% 36,60 36,32 36,78 36,48
28/01/2025 3.367.446 0,88% 36,23 36,12 36,81 36,67
27/01/2025 6.305.974 1,25% 35,98 35,94 36,62 36,35
24/01/2025 4.166.064 -0,61% 36,10 35,89 36,26 35,90
23/01/2025 4.237.231 1,12% 35,87 35,75 36,21 36,12
22/01/2025 4.876.478 1,33% 35,22 35,22 35,96 35,72
21/01/2025 3.842.600 -0,26% 35,30 35,13 35,52 35,25
20/01/2025 3.307.881 -0,06% 35,30 35,26 35,52 35,34
17/01/2025 4.440.865 0,80% 35,26 35,18 35,54 35,36
16/01/2025 4.383.239 1,98% 34,35 34,12 35,10 35,08
15/01/2025 5.182.708 2,20% 33,94 33,87 34,50 34,40
14/01/2025 3.407.363 0,54% 33,80 33,56 33,95 33,66
13/01/2025 3.211.352 -1,06% 33,62 33,17 33,69 33,48
09/01/2025 2.771.033 -1,26% 34,64 33,84 34,73 33,84
08/01/2025 3.226.710 0,26% 34,70 34,32 35,03 34,85
07/01/2025 3.854.753 0,90% 34,38 33,91 35,02 34,76
06/01/2025 3.544.197 1,12% 34,24 33,87 34,57 34,45
03/01/2025 3.257.406 -1,02% 34,42 33,89 34,48 34,07
02/01/2025 2.418.364 0,29% 34,35 33,94 34,62 34,42
31/12/2024 0 0,59% 34,01 33,95 34,36 34,32
30/12/2024 2.086.778 0,12% 33,91 33,90 34,40 34,12
27/12/2024 2.335.781 1,52% 33,58 33,55 34,08 34,08
26/12/2024 0 -0,21% 33,76 33,57 33,84 33,57
24/12/2024 0 -0,21% 33,76 33,57 33,84 33,64
23/12/2024 2.214.618 0,39% 33,45 33,36 33,71 33,64
20/12/2024 10.451.051 -0,80% 33,46 33,01 33,56 33,51
19/12/2024 3.637.888 -0,06% 33,58 33,45 33,78 33,78
18/12/2024 0 0,18% 33,86 33,59 34,02 33,80
17/12/2024 3.511.299 -0,65% 33,80 33,53 33,95 33,74
16/12/2024 3.138.508 -0,41% 33,94 33,69 34,07 33,96
13/12/2024 3.877.128 1,61% 33,61 33,54 34,14 34,10
12/12/2024 2.852.315 -0,33% 33,68 33,49 33,77 33,56
11/12/2024 3.219.824 -0,09% 33,51 33,49 33,90 33,67
10/12/2024 4.783.801 -1,09% 34,05 33,70 34,22 33,70
09/12/2024 3.658.094 0,21% 34,02 33,96 34,21 34,07
06/12/2024 5.287.313 1,04% 33,56 33,48 34,26 34,00
05/12/2024 5.932.880 2,50% 32,83 32,75 33,66 33,65
04/12/2024 3.952.519 1,67% 32,24 32,21 32,83 32,83
03/12/2024 7.011.559 -0,77% 32,50 32,04 32,88 32,29
02/12/2024 6.598.293 -1,33% 32,37 32,15 33,10 32,54
29/11/2024 7.131.527 1,48% 32,40 32,28 33,10 32,98
28/11/2024 4.768.295 0,90% 32,40 32,31 32,70 32,50
27/11/2024 9.343.821 -4,31% 33,47 31,73 33,47 32,21
26/11/2024 3.523.936 -1,20% 33,91 33,60 34,08 33,66
25/11/2024 7.788.063 -0,03% 34,22 33,61 34,26 34,07
22/11/2024 3.238.041 -0,35% 34,39 33,55 34,41 34,08
21/11/2024 3.547.766 0,50% 34,18 33,97 34,33 34,20
20/11/2024 3.934.451 -0,03% 34,22 33,86 34,31 34,03
19/11/2024 3.123.420 -0,61% 34,24 33,51 34,34 34,04
18/11/2024 2.810.133 1,09% 34,01 33,94 34,25 34,25
15/11/2024 3.018.970 0,71% 33,46 33,37 34,02 33,88
14/11/2024 5.238.719 1,02% 33,38 33,19 33,70 33,64
13/11/2024 3.538.137 0,30% 33,17 32,87 33,47 33,30
12/11/2024 4.554.097 -2,92% 33,85 33,16 33,91 33,20
11/11/2024 2.860.191 1,00% 34,08 34,08 34,32 34,20
08/11/2024 2.828.675 -0,79% 34,11 33,77 34,33 33,86
07/11/2024 4.163.091 -0,96% 34,66 33,86 34,72 34,13
06/11/2024 4.199.106 0,20% 34,60 34,27 35,38 34,46
05/11/2024 2.478.376 0,94% 34,10 34,02 34,52 34,39
04/11/2024 2.260.215 -0,61% 34,24 34,03 34,29 34,07
01/11/2024 2.837.358 -0,70% 34,31 34,16 34,50 34,28
31/10/2024 5.962.716 -0,92% 34,44 34,08 34,52 34,52
30/10/2024 3.571.680 -0,85% 34,99 34,71 35,10 34,84
29/10/2024 3.137.117 -0,54% 35,50 35,06 35,73 35,14
28/10/2024 3.106.584 1,26% 35,14 34,85 35,42 35,33
25/10/2024 3.129.125 -1,11% 35,11 34,80 35,22 34,89
24/10/2024 3.080.389 0,48% 35,24 35,16 35,53 35,28
23/10/2024 2.278.439 -0,82% 35,27 35,09 35,45 35,11
22/10/2024 3.189.177 -0,90% 35,68 35,14 35,74 35,40
21/10/2024 2.525.686 -1,00% 35,74 35,66 35,93 35,72
18/10/2024 2.421.411 0,31% 35,78 35,78 36,12 36,08
17/10/2024 3.086.006 0,59% 35,85 35,72 36,18 35,97
16/10/2024 2.798.393 -0,17% 35,97 35,55 35,97 35,76
15/10/2024 5.090.457 1,22% 35,50 35,47 35,96 35,82
14/10/2024 2.633.649 0,86% 35,09 35,02 35,49 35,39
11/10/2024 2.359.330 0,66% 34,85 34,77 35,09 35,09
10/10/2024 2.789.281 0,46% 34,61 34,59 35,02 34,86
09/10/2024 2.566.533 0,99% 34,46 34,28 34,71 34,70
08/10/2024 3.063.714 -0,29% 34,19 34,03 34,45 34,36
07/10/2024 3.091.464 0,26% 34,62 34,24 34,74 34,46
04/10/2024 4.052.995 1,33% 33,80 33,78 34,51 34,37
03/10/2024 3.689.560 -1,51% 34,39 33,76 34,63 33,92
02/10/2024 3.180.692 0,06% 34,40 34,23 34,54 34,44
01/10/2024 3.337.011 -0,32% 34,60 34,14 34,85 34,42
30/09/2024 6.292.966 -2,82% 35,39 34,41 35,39 34,53
27/09/2024 4.989.483 -0,70% 35,68 35,22 35,68 35,53
26/09/2024 3.698.684 0,79% 35,76 35,39 35,81 35,78
25/09/2024 3.957.983 -1,83% 35,80 35,35 35,85 35,50
Ajuda

Pesquisa de títulos

Fale Connosco