BiG | O banco que entende os seus valores.

AXT INC (AXTI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
11/08/2025	74.195	1,87%	2,15	2,1345	2,21	2,18
08/08/2025	108.032	3,88%	2,08	2,07	2,22	2,14
07/08/2025	80.533	-0,48%	2,10	2,025	2,1384	2,06
06/08/2025	137.011	0,98%	2,09	1,96	2,10	2,07
05/08/2025	169.106	-2,84%	2,18	2,03	2,18	2,05
04/08/2025	214.818	10,16%	1,96	1,90	2,151	2,11
01/08/2025	373.873	-8,51%	1,9908	1,8501	2,1092	1,92
31/07/2025	215.500	-1,89%	2,18	2,06	2,245	2,08
30/07/2025	275.230	-7,64%	2,2876	2,11	2,29	2,12
29/07/2025	140.954	-6,15%	2,34	2,275	2,50	2,29
28/07/2025	197.072	3,83%	2,36	2,34	2,50	2,44
25/07/2025	158.953	-0,84%	2,52	2,3202	2,53	2,35
24/07/2025	172.618	-5,95%	2,38	2,3438	2,5499	2,37
23/07/2025	224.080	7,23%	2,31	2,28	2,5499	2,52
22/07/2025	178.824	1,72%	2,49	2,2502	2,4999	2,35
21/07/2025	276.065	-4,92%	2,4999	2,305	2,4999	2,32
18/07/2025	415.249	-2,40%	2,38	2,38	2,5691	2,44
17/07/2025	580.584	4,60%	2,37	2,2214	2,5693	2,50
16/07/2025	200.711	1,27%	2,34	2,2334	2,415	2,39
15/07/2025	327.943	1,72%	2,20	2,1101	2,40	2,36
14/07/2025	413.238	5,46%	2,21	2,1101	2,33	2,32
11/07/2025	311.977	-2,66%	2,30	2,10	2,35	2,20
10/07/2025	999.626	-11,02%	2,42	2,14	2,6199	2,26
09/07/2025	758.642	6,75%	2,31	2,28	2,6199	2,54
08/07/2025	432.727	3,95%	2,17	2,155	2,49	2,37
07/07/2025	359.827	6,54%	2,18	2,155	2,35	2,28
04/07/2025	132.344	3,37%	2,08	2,08	2,165	2,14
03/07/2025	132.228	3,37%	2,01	2,01	2,165	2,14
02/07/2025	167.173	3,23%	2,06	1,9715	2,115	2,08
01/07/2025	111.092	-2,87%	2,05	1,9715	2,13	2,01
30/06/2025	122.153	2,46%	2,14	2,03	2,14	2,09
27/06/2025	196.948	-6,91%	2,15	1,955	2,24	2,03
26/06/2025	366.348	1,88%	2,02	1,97	2,2301	2,17
25/06/2025	314.594	5,45%	1,92	1,92	2,18	2,13
24/06/2025	424.174	8,60%	1,80	1,80	2,0951	2,02
23/06/2025	134.509	1,09%	1,80	1,79	1,95	1,86
20/06/2025	224.636	-3,67%	2,00	1,81	2,00	1,84
19/06/2025	187.826	3,08%	1,94	1,89	2,03	1,91
18/06/2025	186.752	-2,05%	2,02	1,89	2,06	1,91
17/06/2025	350.665	-6,25%	2,14	1,895	2,18	1,95
16/06/2025	344.046	-3,70%	2,15	2,06	2,18	2,08
13/06/2025	643.606	-8,09%	2,12	2,09	2,70	2,16
12/06/2025	5.011.165	18,18%	1,94	1,94	2,70	2,35
11/06/2025	389.441	2,06%	1,83	1,802	2,08	1,98
10/06/2025	173.249	6,01%	1,80	1,80	1,97	1,94
09/06/2025	319.778	9,55%	1,8299	1,80	1,97	1,83
06/06/2025	123.905	1,72%	1,70	1,67	1,83	1,78
05/06/2025	186.071	1,75%	1,73	1,67	1,83	1,74
04/06/2025	173.298	-1,45%	1,59	1,55	1,75	1,71
03/06/2025	398.525	9,87%	1,52	1,47	1,75	1,725
02/06/2025	216.676	4,31%	1,51	1,47	1,64	1,57
30/05/2025	134.855	-0,66%	1,55	1,45	1,60	1,51
29/05/2025	103.912	-1,30%	1,56	1,485	1,60	1,52
28/05/2025	125.355	0,00%	1,51	1,48	1,60	1,54
27/05/2025	245.376	5,48%	1,55	1,48	1,60	1,54
23/05/2025	193.553	-7,01%	1,43	1,43	1,61	1,46
22/05/2025	241.464	11,35%	1,40	1,38	1,61	1,57
21/05/2025	183.288	-0,70%	1,42	1,38	1,53	1,41
20/05/2025	105.713	-1,39%	1,47	1,405	1,47	1,42
19/05/2025	127.459	-3,36%	1,44	1,405	1,47	1,44
16/05/2025	96.172	3,10%	1,50	1,42	1,51	1,49
15/05/2025	97.603	0,69%	1,49	1,42	1,56	1,45
14/05/2025	141.669	-2,04%	1,54	1,425	1,55	1,44
13/05/2025	255.383	-4,25%	1,32	1,32	1,57	1,47
12/05/2025	434.478	22,40%	1,35	1,30	1,5499	1,53
09/05/2025	253.865	-4,58%	1,28	1,24	1,38	1,25
08/05/2025	224.694	2,34%	1,28	1,23	1,38	1,31
07/05/2025	139.452	2,40%	1,29	1,23	1,37	1,28
06/05/2025	190.442	-5,30%	1,39	1,25	1,39	1,25
05/05/2025	152.011	-5,04%	1,39	1,32	1,39	1,32
02/05/2025	245.223	2,96%	1,41	1,26	1,45	1,39
01/05/2025	105.869	-3,57%	1,33	1,26	1,45	1,35
30/04/2025	124.811	3,70%	1,42	1,26	1,44	1,40
29/04/2025	113.036	-4,26%	1,45	1,34	1,57	1,35
28/04/2025	147.465	-1,41%	1,38	1,37	1,57	1,41
25/04/2025	122.171	2,90%	1,33	1,32	1,45	1,42
24/04/2025	90.878	4,55%	1,35	1,26	1,40	1,38
23/04/2025	143.451	-0,76%	1,20	1,20	1,385	1,32
22/04/2025	225.038	10,92%	1,19	1,14	1,33	1,32
21/04/2025	221.836	0,00%	1,19	1,14	1,215	1,19
17/04/2025	169.827	1,71%	1,17	1,14	1,22	1,19
16/04/2025	218.013	0,00%	1,16	1,14	1,258	1,17
15/04/2025	209.787	0,86%	1,16	1,15	1,258	1,17
14/04/2025	246.110	0,43%	1,21	1,1301	1,27	1,16
11/04/2025	140.439	-4,13%	1,21	1,15	1,22	1,16
10/04/2025	211.784	-3,97%	1,20	1,1616	1,25	1,21
09/04/2025	384.524	-4,17%	1,30	1,1843	1,34	1,26
08/04/2025	473.269	-2,96%	1,41	1,26	1,48	1,32
07/04/2025	302.954	8,87%	1,15	1,13	1,39	1,35
04/04/2025	525.661	-10,79%	1,33	1,19	1,33	1,24
03/04/2025	295.487	-9,15%	1,41	1,37	1,47	1,39
02/04/2025	170.861	-0,65%	1,51	1,46	1,545	1,53
01/04/2025	439.013	9,22%	1,39	1,39	1,55	1,54
31/03/2025	698.172	-4,73%	1,46	1,32	1,4685	1,41
28/03/2025	405.401	-4,52%	1,52	1,45	1,56	1,48
27/03/2025	268.050	-2,52%	1,59	1,52	1,59	1,55
26/03/2025	371.188	-7,56%	1,71	1,58	1,72	1,59
25/03/2025	129.004	-2,83%	1,78	1,71	1,81	1,72
24/03/2025	268.499	5,36%	1,73	1,7102	1,83	1,77
21/03/2025	109.559	-2,04%	1,69	1,645	1,70	1,68