BiG | O banco que entende os seus valores.

Axa SA (CS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
24/09/2024	2.938.844	0,06%	36,30	36,01	36,39	36,16
23/09/2024	4.508.139	-0,30%	36,26	35,94	36,31	36,14
20/09/2024	9.627.629	0,06%	36,39	36,25	36,66	36,25
19/09/2024	3.923.374	0,67%	36,45	35,97	36,48	36,23
18/09/2024	3.309.193	-0,44%	36,14	35,88	36,28	35,99
17/09/2024	4.006.579	-0,11%	36,29	36,09	36,40	36,15
16/09/2024	2.446.479	0,31%	35,93	35,87	36,27	36,19
13/09/2024	3.953.802	1,35%	35,63	35,61	36,14	36,08
12/09/2024	3.827.679	0,85%	35,57	35,38	35,72	35,60
11/09/2024	3.829.497	0,97%	35,13	35,06	35,53	35,30
10/09/2024	4.349.278	0,14%	34,80	34,73	35,34	34,96
09/09/2024	2.702.647	1,22%	34,54	34,53	34,98	34,91
06/09/2024	3.581.986	-0,66%	34,75	34,35	34,89	34,49
05/09/2024	2.816.836	0,61%	34,30	34,30	34,98	34,72
04/09/2024	3.105.269	-0,38%	34,12	34,08	34,69	34,51
03/09/2024	2.805.955	-0,03%	34,70	34,44	34,76	34,64
02/09/2024	2.351.791	0,73%	34,41	34,18	34,72	34,65
30/08/2024	3.486.550	0,29%	34,25	34,25	34,44	34,40
29/08/2024	2.069.913	-0,03%	34,34	34,23	34,45	34,30
28/08/2024	3.199.570	0,76%	34,04	34,04	34,43	34,31
27/08/2024	2.230.053	0,30%	33,99	33,97	34,20	34,05
26/08/2024	1.233.755	0,00%	33,81	33,79	34,00	33,95
23/08/2024	1.933.524	1,07%	33,71	33,62	33,96	33,95
22/08/2024	1.882.359	0,36%	33,43	33,43	33,77	33,59
21/08/2024	2.352.025	-0,03%	33,40	33,34	33,55	33,47
20/08/2024	1.897.709	0,12%	33,47	33,32	33,50	33,48
19/08/2024	1.623.669	0,24%	33,34	33,23	33,57	33,44
16/08/2024	2.622.400	0,88%	33,10	33,09	33,40	33,36
15/08/2024	2.350.211	1,07%	32,88	32,67	33,22	33,07
14/08/2024	2.180.855	1,02%	32,62	32,40	32,72	32,72
13/08/2024	2.461.176	0,12%	32,44	32,16	32,60	32,39
12/08/2024	1.992.016	-0,77%	32,80	32,17	32,82	32,35
09/08/2024	3.767.555	1,43%	32,07	32,06	32,76	32,60
08/08/2024	2.035.467	0,34%	32,00	31,61	32,24	32,14
07/08/2024	3.436.313	2,30%	31,55	31,51	32,25	32,03
06/08/2024	4.063.674	-0,29%	31,46	31,08	31,74	31,31
05/08/2024	5.541.188	-2,67%	31,26	30,96	31,75	31,40
02/08/2024	5.822.309	1,42%	32,40	31,88	32,82	32,26
01/08/2024	3.827.267	-2,09%	32,20	31,56	32,24	31,81
31/07/2024	3.600.344	-0,61%	32,70	32,40	32,95	32,49
30/07/2024	2.325.624	1,43%	32,24	32,20	32,76	32,69
29/07/2024	1.856.948	-0,77%	32,69	32,04	32,72	32,23
26/07/2024	2.341.214	0,74%	32,00	31,99	32,48	32,48
25/07/2024	2.792.420	0,41%	31,76	31,63	32,24	32,24
24/07/2024	2.482.990	-0,99%	32,20	31,77	32,26	32,11
23/07/2024	1.930.672	0,68%	32,43	32,19	32,53	32,43
22/07/2024	2.001.739	0,85%	32,04	31,85	32,43	32,21
19/07/2024	4.071.318	-0,96%	32,12	31,85	32,22	31,94
18/07/2024	2.237.160	0,84%	32,21	31,96	32,39	32,25