BiG | O banco que entende os seus valores.

Axsome Therapeutics Inc (AXSM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
03/10/2025	244.324	0,30%	121,00	119,74	122,14	120,30
02/10/2025	332.646	1,16%	120,75	117,597	120,80	119,94
01/10/2025	325.740	-2,35%	121,8385	118,10	124,53	118,57
30/09/2025	194.018	3,15%	117,10	117,10	121,45	121,45
29/09/2025	199.954	0,78%	117,64	116,1756	119,68	117,62
26/09/2025	196.804	0,67%	117,10	115,72	117,8357	116,76
25/09/2025	208.950	-2,54%	119,05	115,44	119,05	116,01
24/09/2025	162.984	0,50%	118,19	116,62	119,04	118,77
23/09/2025	317.144	0,60%	119,83	116,52	119,83	118,19
22/09/2025	299.043	1,35%	115,95	114,91	117,79	117,49
19/09/2025	265.870	-2,41%	118,90	115,76	118,90	115,95
18/09/2025	257.557	1,66%	117,52	115,56	118,77	118,63
17/09/2025	329.280	2,03%	114,60	113,85	118,432	116,62
16/09/2025	455.611	-2,21%	117,30	112,90	117,5799	114,10
15/09/2025	257.878	-1,39%	118,99	116,19	119,97	116,775
12/09/2025	445.081	-3,66%	123,00	117,75	123,1528	118,42
11/09/2025	313.951	-0,96%	122,01	122,01	124,51	122,96
10/09/2025	295.391	-1,25%	127,30	124,02	129,00	124,12
09/09/2025	469.541	-2,75%	129,15	123,54	130,00	125,68
08/09/2025	443.313	3,29%	124,90	123,08	129,43	129,29
05/09/2025	363.474	0,61%	124,60	122,56	125,25	125,17
04/09/2025	312.977	1,98%	122,25	121,80	124,52	124,41
03/09/2025	425.820	-1,19%	123,31	120,72	125,20	122,00
02/09/2025	697.140	1,81%	122,05	121,29	124,66	123,47
29/08/2025	185.614	-0,39%	123,49	119,93	123,49	121,28
28/08/2025	186.812	-0,09%	121,90	120,75	122,975	121,75
27/08/2025	902.107	0,59%	121,10	120,48	123,65	121,86
26/08/2025	330.084	4,17%	114,00	114,00	121,50	121,15
25/08/2025	178.188	-1,89%	118,60	115,9812	119,75	116,31
22/08/2025	493.078	1,20%	117,00	117,00	120,4999	118,51
21/08/2025	321.045	0,13%	116,64	114,49	117,29	117,14
20/08/2025	260.189	5,16%	111,29	111,29	117,13	116,99
19/08/2025	432.806	0,20%	111,99	109,60	112,0934	111,29
18/08/2025	511.182	1,75%	110,50	109,40	112,47	111,13
15/08/2025	274.292	0,43%	108,20	108,00	110,0484	109,215
14/08/2025	254.678	-0,59%	109,17	107,79	110,255	108,75
13/08/2025	420.718	3,95%	105,23	104,12	110,34	109,39
12/08/2025	241.999	1,05%	104,25	103,40	105,485	105,23
11/08/2025	188.953	-0,80%	105,25	102,69	105,50	103,96
08/08/2025	235.310	0,46%	104,99	103,00	105,56	104,80
07/08/2025	267.734	1,03%	103,25	101,8825	104,35	104,32
06/08/2025	390.974	-0,32%	103,93	101,11	104,36	103,26
05/08/2025	664.647	-2,77%	106,54	102,33	110,00	103,59
04/08/2025	650.750	3,51%	108,85	96,09	109,88	106,54
01/08/2025	527.815	1,62%	101,83	100,00	103,33	103,02
31/07/2025	650.521	0,12%	101,50	101,22	103,59	101,38
30/07/2025	342.085	0,89%	100,79	100,40	103,90	101,26
29/07/2025	400.645	0,02%	101,38	99,3764	102,15	100,41
28/07/2025	537.095	-0,44%	101,29	99,3764	102,15	100,39
25/07/2025	628.202	-3,94%	106,65	100,80	106,99	100,83
24/07/2025	320.835	-1,31%	103,16	101,36	107,24	104,97
23/07/2025	545.157	1,71%	110,00	101,36	110,19	106,36
22/07/2025	849.330	-6,50%	111,70	102,55	113,98	102,55
21/07/2025	354.111	-1,81%	112,20	109,3001	113,98	109,68
18/07/2025	341.141	-0,48%	111,33	110,76	113,66	111,70
17/07/2025	377.470	0,83%	110,105	109,76	113,635	112,24
16/07/2025	391.567	1,09%	113,08	109,24	113,4782	111,32
15/07/2025	452.527	-1,97%	108,98	108,98	113,33	110,12
14/07/2025	427.247	3,07%	107,56	107,56	113,33	112,33
11/07/2025	703.898	-1,58%	112,35	108,475	112,50	108,98
10/07/2025	570.492	-1,44%	108,91	108,91	114,6642	110,73
09/07/2025	628.786	3,63%	106,46	106,46	114,6642	112,35
08/07/2025	466.425	0,85%	107,34	104,545	110,46	108,41
07/07/2025	397.815	1,95%	105,01	104,545	108,175	107,50
04/07/2025	190.817	1,47%	104,82	103,96	106,62	105,44
03/07/2025	190.815	1,47%	102,97	102,48	106,62	105,44
02/07/2025	287.756	0,91%	104,02	102,46	106,34	103,91
01/07/2025	365.017	-1,36%	103,64	102,455	106,34	102,97
30/06/2025	494.861	1,00%	105,52	103,09	105,52	104,39
27/06/2025	404.133	0,87%	103,26	102,07	106,60	103,36
26/06/2025	278.831	-1,09%	104,46	101,70	104,72	102,57
25/06/2025	210.747	-0,54%	101,85	100,46	106,15	103,70
24/06/2025	785.267	2,57%	100,51	99,75	109,2788	104,26
23/06/2025	465.618	0,95%	99,90	99,75	104,005	101,65
20/06/2025	679.548	-2,14%	103,00	99,98	103,915	100,69
18/06/2025	422.383	1,27%	100,93	99,39	103,83	102,89
17/06/2025	665.124	-0,09%	104,05	99,39	104,2699	101,60
16/06/2025	496.510	-2,32%	105,57	101,01	105,66	101,69
13/06/2025	313.552	-2,02%	107,32	103,71	108,70	104,10
12/06/2025	341.805	-1,69%	110,33	106,00	111,15	106,25
11/06/2025	368.629	-1,67%	110,12	107,845	112,9799	108,08
10/06/2025	399.143	0,04%	110,50	108,227	112,9799	109,91
09/06/2025	572.888	-1,82%	109,69	108,227	112,71	109,87
06/06/2025	478.313	1,13%	107,71	106,64	113,73	111,91
05/06/2025	519.403	2,33%	110,01	106,64	111,50	110,66
04/06/2025	321.167	-1,79%	109,66	108,14	111,41	108,14
03/06/2025	1.004.761	2,28%	105,36	105,36	111,41	110,11
02/06/2025	491.075	2,38%	105,16	105,16	108,1499	107,66
30/05/2025	231.952	0,49%	103,00	101,405	105,55	105,16
29/05/2025	284.037	1,60%	103,89	101,28	105,01	104,64
28/05/2025	484.476	-0,95%	106,75	102,51	106,77	102,99
27/05/2025	318.502	-1,04%	105,71	103,93	107,27	103,98
23/05/2025	339.721	0,69%	105,16	103,26	105,94	105,07
22/05/2025	305.153	-1,33%	107,25	103,76	108,67	104,35
21/05/2025	281.792	-2,39%	108,36	105,66	110,00	105,76
20/05/2025	483.191	0,05%	107,40	106,11	109,64	108,35
19/05/2025	454.246	0,72%	105,50	105,50	109,145	108,30
16/05/2025	420.003	0,29%	104,02	103,33	109,49	107,53
15/05/2025	420.992	3,42%	105,41	103,02	107,3175	107,22
14/05/2025	610.693	-1,89%	110,11	103,02	110,28	103,67