Axa SA (CS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22-04-2024	0	0,24%	33,62	33,40	34,03	33,90
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
02-02-2024	2.428.875	0,12%	30,65	30,315	30,675	30,535
01-02-2024	4.195.790	-2,12%	31,01	30,39	31,175	30,50
31-01-2024	3.899.040	0,08%	31,395	31,06	31,515	31,16
30-01-2024	2.159.277	0,34%	31,00	30,90	31,24	31,135
29-01-2024	1.808.014	0,36%	30,95	30,84	31,12	31,03
26-01-2024	2.924.888	0,55%	30,815	30,815	31,16	30,92
25-01-2024	2.595.619	-0,61%	30,91	30,66	30,935	30,75
24-01-2024	3.827.707	1,06%	30,515	30,435	30,985	30,94
23-01-2024	2.604.322	-0,33%	30,76	30,435	30,78	30,615
22-01-2024	2.418.491	0,49%	30,80	30,555	30,88	30,715
19-01-2024	4.361.481	2,00%	30,10	30,10	30,64	30,565
18-01-2024	3.047.513	1,49%	29,44	29,335	30,055	29,965
17-01-2024	2.720.352	-0,29%	29,35	29,155	29,545	29,525
16-01-2024	2.651.318	0,65%	29,275	29,12	29,61	29,61
15-01-2024	1.671.589	0,00%	29,51	29,27	29,625	29,42
12-01-2024	1.857.604	0,65%	29,47	29,35	29,615	29,42
11-01-2024	2.680.813	-1,03%	29,745	29,175	29,755	29,23
10-01-2024	1.829.152	-0,34%	29,55	29,45	29,695	29,535
09-01-2024	2.210.701	-0,92%	29,905	29,495	29,905	29,635
08-01-2024	1.290.406	0,12%	29,875	29,66	29,965	29,91
05-01-2024	2.332.092	-0,13%	29,81	29,47	29,92	29,875
04-01-2024	2.269.789	0,76%	29,685	29,685	30,00	29,915
03-01-2024	2.614.796	-0,10%	29,98	29,55	30,10	29,69
02-01-2024	1.974.674	0,78%	29,66	29,62	29,97	29,72
29-12-2023	1.522.097	0,20%	29,505	29,44	29,605	29,49
28-12-2023	1.516.227	-0,51%	29,705	29,405	29,76	29,43
27-12-2023	1.582.566	-0,20%	29,65	29,485	29,70	29,58
26-12-2023	1.866.086	0,39%	29,65	29,575	29,835	29,64
22-12-2023	1.866.086	0,39%	29,65	29,575	29,835	29,64
21-12-2023	2.996.032	0,51%	29,465	29,39	29,62	29,525
20-12-2023	2.198.311	0,15%	29,52	29,32	29,55	29,375
19-12-2023	3.158.532	0,76%	29,135	28,96	29,395	29,33
18-12-2023	3.050.281	-0,21%	29,185	29,055	29,395	29,11
15-12-2023	7.111.569	-0,29%	29,395	29,17	29,57	29,17
14-12-2023	4.872.415	-1,70%	29,76	29,11	29,945	29,255
13-12-2023	3.424.531	-1,03%	30,00	29,715	30,16	29,76
12-12-2023	3.087.520	0,03%	30,12	29,90	30,185	30,07
11-12-2023	2.917.995	0,22%	29,95	29,875	30,095	30,06
08-12-2023	2.983.232	0,34%	29,82	29,705	30,03	29,995
07-12-2023	3.055.036	0,78%	29,575	29,55	29,935	29,895
06-12-2023	4.551.452	1,35%	29,405	29,31	29,78	29,665
05-12-2023	2.838.949	0,78%	29,10	28,98	29,30	29,27
04-12-2023	1.894.699	0,52%	28,875	28,785	29,085	29,045
01-12-2023	2.544.369	1,05%	28,905	28,875	29,16	28,895
30-11-2023	7.814.033	0,55%	28,525	28,37	28,675	28,595