BiG | O banco que entende os seus valores.

AxoGen Inc (AXGN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2026	461.761	-0,47%	31,78	30,86	31,79	31,73
26/02/2026	527.010	2,18%	31,4108	30,88	32,10	31,90
25/02/2026	858.194	-3,94%	32,10	30,88	32,215	31,22
24/02/2026	1.667.098	-8,14%	33,00	29,00	35,25	32,50
23/02/2026	803.469	0,23%	35,12	34,58	35,89	35,38
20/02/2026	369.870	0,83%	35,09	34,55	35,80	35,30
19/02/2026	486.967	-0,68%	36,40	34,895	36,40	35,01
18/02/2026	468.920	1,76%	34,60	34,60	35,66	35,25
17/02/2026	766.349	4,24%	33,49	33,45	35,49	34,64
13/02/2026	428.699	1,90%	31,85	31,85	34,19	33,23
12/02/2026	379.688	-4,48%	33,90	32,30	34,58	32,61
11/02/2026	864.731	-1,77%	34,55	30,98	34,74	33,90
10/02/2026	263.625	1,71%	34,11	33,6539	34,90	34,51
09/02/2026	390.998	-2,86%	34,73	33,50	35,05	33,93
06/02/2026	502.079	3,04%	33,90	33,90	35,635	34,93
05/02/2026	493.892	-0,94%	33,69	33,50	35,36	33,90
04/02/2026	709.071	-2,81%	35,80	33,6939	35,80	34,22
03/02/2026	719.242	0,54%	35,10	34,2125	35,93	35,21
02/02/2026	990.207	0,49%	35,20	34,55	35,9999	35,02
30/01/2026	954.674	2,50%	34,22	33,59	35,09	34,85
29/01/2026	517.295	-0,32%	34,10	33,38	34,551	34,00
28/01/2026	906.325	-1,39%	34,45	33,02	34,785	34,11
27/01/2026	671.542	-0,37%	34,99	34,43	35,50	34,59
26/01/2026	1.039.956	5,76%	32,865	32,45	34,99	34,72
23/01/2026	1.177.523	2,59%	32,00	31,00	33,01	32,83
22/01/2026	2.050.160	-3,06%	31,36	31,30	33,25	32,00
21/01/2026	348.782	3,58%	32,20	32,02	33,57	33,01
20/01/2026	408.873	2,74%	31,01	30,50	31,98	31,87
16/01/2026	324.092	-0,64%	31,22	31,01	31,65	31,02
15/01/2026	418.246	1,36%	31,24	30,77	32,055	31,22
14/01/2026	351.917	-0,42%	30,76	29,95	31,25	30,80
13/01/2026	412.989	-1,97%	31,5071	30,3601	32,01	30,93
12/01/2026	693.151	-5,85%	34,00	31,49	34,00	31,55
09/01/2026	1.172.229	0,42%	34,00	33,19	34,52	33,51
08/01/2026	825.515	1,28%	33,04	32,80	34,74	33,37
07/01/2026	797.606	6,12%	31,27	31,10	33,72	32,95
06/01/2026	656.944	-2,24%	32,01	30,83	32,47	31,05
05/01/2026	352.437	2,45%	30,85	30,58	31,88	31,76
02/01/2026	654.267	-5,29%	33,25	30,32	33,25	31,00
31/12/2025	457.885	0,00%	32,58	32,4611	33,344	32,73
30/12/2025	492.162	-2,15%	33,32	32,57	33,84	32,73
29/12/2025	499.040	1,98%	32,7715	32,50	33,54	33,45
26/12/2025	298.979	0,49%	33,10	32,03	33,10	32,80
24/12/2025	375.012	-2,65%	32,83	31,96	33,20	32,64
23/12/2025	323.783	0,31%	32,83	31,73	33,01	32,84
22/12/2025	364.599	2,38%	32,40	31,70	33,14	32,74
19/12/2025	661.875	0,88%	31,90	31,06	32,57	31,98
18/12/2025	691.169	0,99%	31,73	31,00	32,77	31,70
17/12/2025	928.966	7,09%	29,45	29,08	31,73	31,39
16/12/2025	503.297	-1,44%	29,10	28,98	30,035	29,35
15/12/2025	344.751	-1,97%	30,50	29,59	30,53	29,78
12/12/2025	404.902	1,37%	30,20	29,655	30,76	30,39
11/12/2025	464.919	-0,10%	29,70	28,88	30,28	29,98
10/12/2025	423.829	-1,96%	30,41	29,68	31,25	30,01
09/12/2025	934.207	-0,59%	30,79	29,51	31,65	30,61
08/12/2025	994.805	-5,76%	32,90	30,5801	33,14	30,79
05/12/2025	636.384	1,42%	33,00	32,10	33,92	33,32
04/12/2025	2.296.724	18,29%	30,85	30,245	34,24	32,855
03/12/2025	818.153	2,31%	28,88	27,50	28,88	28,33
02/12/2025	420.371	-3,40%	29,13	27,56	29,13	27,69
01/12/2025	456.781	-0,42%	28,70	28,12	29,32	28,53
28/11/2025	184.274	0,42%	29,65	28,16	29,65	28,65
26/11/2025	303.478	0,81%	28,338	28,0001	29,81	28,55
25/11/2025	473.932	-0,25%	28,66	28,10	30,55	28,32
24/11/2025	1.291.759	5,66%	28,1496	26,92	29,12	28,39
21/11/2025	773.096	4,87%	25,67	25,25	27,69	26,87
20/11/2025	894.781	1,66%	25,88	25,16	26,6087	25,67
19/11/2025	688.462	5,21%	24,10	23,61	25,83	25,26
18/11/2025	256.359	1,82%	23,99	23,00	24,26	24,01
17/11/2025	161.089	-0,15%	23,80	23,28	24,04	23,57
14/11/2025	382.636	-2,04%	23,50	23,32	24,19	23,55
13/11/2025	272.359	-0,21%	22,876	22,876	24,19	24,04
12/11/2025	439.990	-1,51%	24,46	24,09	24,6299	24,09
11/11/2025	394.020	1,92%	24,04	23,62	24,94	24,46
10/11/2025	582.768	1,82%	24,84	23,34	24,84	24,00
07/11/2025	585.565	-1,90%	23,79	23,205	24,17	23,57
06/11/2025	484.159	2,52%	24,00	23,1929	24,04	23,99
05/11/2025	473.815	-1,64%	23,73	23,22	24,25	23,38
04/11/2025	447.125	2,04%	22,797	22,797	23,83	23,77
03/11/2025	771.024	4,68%	22,23	21,945	23,42	23,25
31/10/2025	758.481	-2,12%	22,00	21,68	22,9444	22,22
30/10/2025	1.226.954	1,93%	22,10	21,84	23,14	22,68
29/10/2025	1.914.417	23,06%	19,76	18,4623	22,95	22,25
28/10/2025	850.969	1,75%	17,50	17,14	18,11	18,08
27/10/2025	614.802	-2,20%	18,50	17,61	18,50	17,77
24/10/2025	391.085	0,67%	18,07	18,055	18,35	18,17
23/10/2025	538.927	0,00%	18,05	17,64	18,09	18,05
22/10/2025	567.393	3,20%	17,00	17,00	18,06	18,05
21/10/2025	531.194	3,06%	17,02	16,74	17,75	17,49
20/10/2025	385.923	2,29%	16,75	16,69	17,165	16,97
17/10/2025	515.934	-0,90%	16,78	16,235	16,78	16,59
16/10/2025	491.096	3,72%	16,34	16,2438	17,0995	16,74
15/10/2025	433.336	1,58%	16,18	15,944	16,40	16,12
14/10/2025	277.154	1,89%	15,77	15,2837	16,07	15,87
13/10/2025	392.711	-2,50%	16,50	15,5203	16,60	15,59
10/10/2025	560.738	-2,86%	16,52	15,63	16,52	15,99
09/10/2025	592.271	-4,31%	17,20	16,38	17,20	16,42
08/10/2025	650.315	1,60%	17,06	16,64	17,31	17,16
07/10/2025	917.575	-1,52%	17,85	16,83	17,85	16,90
06/10/2025	666.068	-4,03%	18,30	17,12	18,70	17,16