Axa SA (CS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
06-03-2023	4.378.022	0,72%	30,00	29,90	30,155	30,105
03-03-2023	4.102.961	0,76%	29,625	29,485	29,955	29,89
02-03-2023	4.158.525	-0,35%	29,685	29,545	29,975	29,665
01-03-2023	4.757.287	-0,27%	29,935	29,65	30,21	29,77
28-02-2023	9.225.258	1,62%	29,27	29,23	30,225	29,85
27-02-2023	102.755	0,65%	28,64	28,595	29,59	28,595
24-02-2023	6.538.818	-1,05%	28,905	28,25	28,985	28,41
23-02-2023	8.533.745	3,24%	28,00	27,975	29,09	28,71
22-02-2023	3.723.912	-1,07%	28,00	27,60	28,06	27,81
21-02-2023	2.785.380	-0,64%	28,28	27,955	28,36	28,11
20-02-2023	1.766.806	-0,12%	28,525	28,24	28,555	28,29
17-02-2023	4.467.331	0,09%	28,25	28,025	28,405	28,325
16-02-2023	3.382.355	0,52%	28,235	28,16	28,375	28,30
15-02-2023	3.887.721	-0,23%	28,16	28,055	28,34	28,155
14-02-2023	4.115.366	-0,63%	28,55	28,22	28,605	28,22
13-02-2023	3.698.773	-0,09%	28,47	28,385	28,59	28,40
10-02-2023	4.106.268	-0,98%	28,70	28,265	28,865	28,425
09-02-2023	3.943.691	0,65%	28,60	28,60	28,955	28,705
08-02-2023	3.155.562	0,41%	28,605	28,495	28,815	28,52
07-02-2023	3.435.031	-0,28%	28,61	28,38	28,645	28,405
06-02-2023	2.776.929	-0,47%	28,52	28,21	28,565	28,485
03-02-2023	5.986.969	-0,73%	28,82	28,525	28,83	28,62
02-02-2023	4.452.132	0,77%	28,65	28,575	28,895	28,83
01-02-2023	2.745.038	-0,02%	28,58	28,495	28,695	28,61
31-01-2023	2.947.329	-0,09%	28,675	28,325	28,75	28,615
30-01-2023	2.244.128	0,02%	28,54	28,345	28,715	28,64
27-01-2023	2.564.518	-0,04%	28,69	28,54	28,755	28,635
26-01-2023	3.023.381	0,40%	28,63	28,47	28,75	28,645
25-01-2023	2.979.028	0,92%	28,31	28,20	28,54	28,53
24-01-2023	2.727.719	0,82%	28,10	28,09	28,345	28,27
23-01-2023	2.875.584	-0,76%	28,295	27,885	28,485	28,04
20-01-2023	3.903.182	1,35%	28,06	28,04	28,335	28,255
19-01-2023	5.372.925	-1,35%	28,135	27,87	28,275	27,88
18-01-2023	4.308.229	0,71%	28,095	27,95	28,45	28,26
17-01-2023	4.081.258	0,04%	28,10	27,865	28,29	28,06
16-01-2023	2.676.436	0,86%	27,94	27,935	28,225	28,05
13-01-2023	3.760.242	0,00%	27,77	27,705	28,04	27,81
12-01-2023	4.283.898	1,76%	27,50	27,47	27,975	27,81
11-01-2023	3.871.163	-0,44%	27,555	27,205	27,56	27,33
10-01-2023	2.326.247	0,16%	27,335	27,29	27,53	27,45
09-01-2023	4.133.376	0,22%	27,435	27,32	27,67	27,405
06-01-2023	3.739.597	2,24%	26,93	26,815	27,345	27,345
05-01-2023	3.973.618	-1,11%	26,985	26,59	26,985	26,745
04-01-2023	5.214.012	1,44%	26,83	26,785	27,17	27,045
03-01-2023	3.317.412	0,66%	26,395	26,39	26,85	26,66
02-01-2023	2.631.455	1,65%	26,245	26,14	26,555	26,485
30-12-2022	2.862.789	-1,31%	26,25	26,055	26,385	26,055
29-12-2022	2.506.164	0,19%	26,145	26,07	26,455	26,40
28-12-2022	2.277.423	-0,59%	26,655	26,285	26,655	26,35
27-12-2022	1.829.208	0,28%	26,585	26,46	26,70	26,505
23-12-2022	2.465.847	-0,55%	26,525	26,38	26,575	26,43
22-12-2022	2.351.394	-0,45%	26,69	26,46	26,875	26,575
21-12-2022	4.071.179	1,16%	26,46	26,305	26,735	26,695
20-12-2022	3.136.371	0,50%	26,165	26,01	26,465	26,39
19-12-2022	4.231.585	0,88%	26,075	26,075	26,40	26,26
16-12-2022	9.657.303	-0,71%	26,195	25,95	26,32	26,03
15-12-2022	7.777.120	-3,19%	26,915	25,925	27,06	26,215
14-12-2022	3.971.761	-1,19%	27,405	26,965	27,405	27,08
13-12-2022	5.024.178	1,41%	27,205	27,11	27,675	27,405
12-12-2022	3.423.263	-1,19%	27,30	27,025	27,30	27,025
09-12-2022	3.817.743	1,22%	27,18	26,955	27,45	27,35
08-12-2022	4.141.655	-0,90%	27,30	26,91	27,30	27,02
07-12-2022	4.721.593	-0,71%	27,445	27,25	27,555	27,265
06-12-2022	3.898.999	0,55%	27,38	27,32	27,60	27,46
05-12-2022	2.991.466	-0,29%	27,305	27,23	27,475	27,31
02-12-2022	3.661.736	0,06%	27,14	27,045	27,39	27,39
01-12-2022	4.310.416	1,31%	27,16	26,785	27,505	27,375
30-11-2022	10.404.129	-1,23%	27,50	26,875	27,535	27,02
29-11-2022	3.606.009	0,94%	27,10	26,98	27,475	27,355
28-11-2022	4.320.938	-0,62%	27,05	26,925	27,285	27,10
25-11-2022	3.001.066	-0,02%	27,36	27,14	27,425	27,27
24-11-2022	3.727.765	0,53%	27,21	27,18	27,60	27,275
23-11-2022	2.936.021	-0,13%	27,32	27,075	27,33	27,13
22-11-2022	3.752.134	0,67%	27,00	26,935	27,36	27,165
21-11-2022	3.192.879	-0,35%	26,975	26,85	27,115	26,985
18-11-2022	5.732.228	1,69%	26,885	26,835	27,24	27,08
17-11-2022	3.184.923	-0,24%	26,825	26,25	26,855	26,63
16-11-2022	4.232.324	0,24%	26,60	26,56	26,95	26,695
15-11-2022	3.477.713	-0,26%	26,82	26,335	26,83	26,63
14-11-2022	3.776.152	0,41%	26,735	26,67	26,965	26,70
11-11-2022	4.532.790	-0,11%	26,565	26,445	26,935	26,59
10-11-2022	5.644.479	0,45%	26,39	26,335	26,765	26,62
09-11-2022	3.877.869	-0,26%	26,60	26,245	26,71	26,50
08-11-2022	3.763.161	0,30%	26,295	26,285	26,57	26,57
07-11-2022	7.387.691	2,22%	25,90	25,83	26,735	26,49
04-11-2022	6.011.542	0,19%	25,805	25,485	26,175	25,915
03-11-2022	6.450.748	3,11%	25,20	24,905	25,865	25,865
02-11-2022	4.542.722	-1,05%	25,50	25,005	25,515	25,085
01-11-2022	3.911.353	1,40%	25,17	25,155	25,47	25,35
31-10-2022	3.515.262	0,24%	24,885	24,80	25,13	25,00
28-10-2022	3.877.708	-0,18%	24,635	24,48	24,96	24,94
27-10-2022	4.711.067	0,62%	24,775	24,66	25,075	24,985
26-10-2022	3.717.734	-0,56%	24,91	24,755	25,035	24,83
25-10-2022	3.477.684	0,54%	24,975	24,57	25,11	24,97
24-10-2022	4.848.422	2,50%	24,235	24,235	24,96	24,835
21-10-2022	4.390.919	-0,25%	24,10	23,895	24,29	24,23
20-10-2022	3.613.957	-0,84%	24,48	24,195	24,485	24,29
19-10-2022	4.656.956	2,21%	24,16	24,00	24,555	24,495
18-10-2022	3.930.067	0,19%	24,135	23,965	24,35	23,965
17-10-2022	3.606.293	0,84%	23,75	23,705	24,195	23,92