BiG | O banco que entende os seus valores.

Aixtron SE (AIXA)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 > >>
30/04/2026	957.080	5,01%	44,31	43,55	47,99	46,76
29/04/2026	1.105.300	3,63%	43,42	43,40	44,95	44,53
28/04/2026	1.167.500	-2,54%	44,02	42,50	44,77	42,97
27/04/2026	997.600	-5,87%	46,11	43,81	46,34	44,09
24/04/2026	1.108.500	3,01%	46,25	45,93	48,03	46,84
23/04/2026	1.149.200	-2,17%	46,51	45,26	46,91	45,47
22/04/2026	985.000	2,13%	46,07	45,71	46,85	46,48
21/04/2026	937.700	4,79%	43,41	43,41	45,62	45,51
20/04/2026	1.126.600	-1,79%	43,27	42,99	44,51	43,43
17/04/2026	1.076.500	8,70%	40,91	40,81	44,87	44,22
16/04/2026	1.234.180	2,31%	40,19	38,49	41,17	40,68
15/04/2026	1.125.960	12,44%	35,66	35,56	42,44	39,76
14/04/2026	1.334.790	-4,38%	36,75	34,78	36,75	35,36
13/04/2026	1.092.100	-2,66%	36,61	36,42	37,99	36,98
10/04/2026	1.266.700	4,86%	36,41	36,31	38,25	37,99
09/04/2026	1.184.900	-2,61%	37,04	35,98	37,44	36,23
08/04/2026	1.190.600	9,70%	35,61	35,45	37,55	37,20
07/04/2026	1.507.100	3,01%	32,82	32,73	33,97	33,91
02/04/2026	1.465.500	-1,29%	32,28	32,20	33,76	32,92
01/04/2026	1.305.900	0,76%	33,47	32,94	34,26	33,35
31/03/2026	1.381.200	3,12%	32,42	31,04	33,10	33,10
30/03/2026	1.451.900	-3,17%	33,30	32,04	34,26	32,10
27/03/2026	1.447.190	-6,20%	35,46	32,40	35,54	33,15
26/03/2026	1.502.790	-1,51%	36,03	34,55	36,36	35,34
25/03/2026	1.452.100	6,06%	34,01	33,97	36,72	35,88
24/03/2026	1.554.800	-0,91%	33,89	32,74	34,41	33,83
23/03/2026	1.493.700	5,34%	31,47	30,56	34,86	34,14
20/03/2026	1.470.300	-1,52%	33,41	32,32	34,40	32,41
19/03/2026	1.283.600	-2,46%	33,07	31,87	33,63	32,91
18/03/2026	1.403.200	0,66%	34,31	33,70	34,91	33,74
17/03/2026	1.628.000	0,39%	32,96	32,22	33,94	33,52
16/03/2026	1.566.000	3,15%	32,68	32,52	34,06	33,39
13/03/2026	1.654.000	1,41%	31,90	31,40	32,57	32,37
12/03/2026	1.450.500	-3,97%	32,73	31,69	34,89	31,92
11/03/2026	686.100	7,19%	31,33	31,17	33,67	33,24
10/03/2026	842.500	5,69%	29,14	29,14	31,69	31,01
09/03/2026	958.800	3,35%	26,99	26,82	29,42	29,34
06/03/2026	921.500	-0,98%	29,51	28,16	30,40	28,39
05/03/2026	753.800	-5,47%	30,12	28,64	31,20	28,67
04/03/2026	775.800	5,09%	28,70	28,46	31,11	30,33
03/03/2026	707.200	-0,69%	29,28	28,10	29,44	28,86
02/03/2026	909.500	7,31%	26,48	26,36	29,41	29,06
27/02/2026	941.800	7,21%	25,38	25,36	27,87	27,08
26/02/2026	841.800	4,81%	22,26	22,16	26,20	25,26
25/02/2026	962.200	-0,86%	24,28	23,78	24,51	24,10
24/02/2026	1.033.100	6,53%	22,91	22,86	24,42	24,31
23/02/2026	1.086.500	-0,83%	22,89	22,39	23,38	22,82
20/02/2026	835.500	-0,43%	23,29	22,71	23,52	23,01
19/02/2026	732.330	-1,74%	23,52	22,95	23,61	23,11
18/02/2026	574.500	0,77%	23,40	23,02	23,73	23,52
17/02/2026	827.900	1,39%	22,93	22,65	23,48	23,34
16/02/2026	919.100	1,99%	22,72	22,24	23,08	23,02
13/02/2026	993.500	4,98%	21,47	21,45	22,78	22,57
12/02/2026	1.143.400	-3,54%	22,30	21,32	22,78	21,50
11/02/2026	1.027.000	-1,11%	22,60	21,86	22,74	22,29
10/02/2026	1.060.010	7,64%	21,77	21,61	23,06	22,54
09/02/2026	953.900	3,15%	20,36	20,33	21,29	20,94
06/02/2026	1.081.000	0,30%	20,24	19,945	20,56	20,30
05/02/2026	1.115.600	2,04%	20,02	19,725	20,88	20,24
04/02/2026	1.082.300	0,79%	19,625	19,615	20,78	19,835
03/02/2026	1.391.100	0,03%	19,73	19,29	20,16	19,68
02/02/2026	1.492.500	2,61%	19,015	18,55	19,705	19,675
30/01/2026	1.442.500	-1,77%	19,475	19,175	19,97	19,175
29/01/2026	1.415.700	-0,86%	19,715	19,115	20,08	19,52
28/01/2026	1.278.500	-5,52%	21,63	19,435	21,68	19,69
27/01/2026	1.073.300	0,14%	20,98	20,73	21,15	20,84
26/01/2026	1.054.200	0,24%	20,87	20,33	21,00	20,81
23/01/2026	1.144.600	0,53%	20,78	20,36	21,35	20,76
22/01/2026	1.267.500	-1,34%	21,46	20,57	21,50	20,65
21/01/2026	1.175.100	10,92%	19,88	19,525	21,15	20,93
20/01/2026	1.347.000	-1,90%	19,09	18,855	19,25	18,87
19/01/2026	1.468.000	-3,66%	19,455	18,85	19,54	19,235
16/01/2026	1.268.800	1,01%	19,845	19,53	19,975	19,965
15/01/2026	1.331.600	4,58%	19,25	19,235	20,26	19,765
14/01/2026	1.232.300	-4,62%	19,83	18,845	19,93	18,90
13/01/2026	1.413.400	-2,96%	20,19	19,755	20,22	19,815
12/01/2026	1.486.500	0,59%	20,24	19,995	21,24	20,42
09/01/2026	1.526.000	3,26%	19,695	19,67	20,45	20,30
08/01/2026	1.551.600	-5,30%	20,65	19,615	20,72	19,66
07/01/2026	1.498.200	-2,58%	21,34	20,65	21,51	20,76
06/01/2026	1.556.200	4,77%	20,47	20,42	21,32	21,31
05/01/2026	1.689.800	4,68%	19,605	19,535	20,56	20,34
02/01/2026	2.018.000	14,46%	17,245	17,195	19,705	19,43
30/12/2025	904.880	-0,53%	17,125	16,975	17,255	16,975
29/12/2025	2.088.800	0,62%	17,035	16,985	17,335	17,065
23/12/2025	1.933.900	0,41%	16,895	16,855	17,08	16,96
22/12/2025	2.073.500	2,43%	16,575	16,555	17,325	16,89
19/12/2025	2.198.300	-0,06%	16,54	16,355	16,67	16,49
18/12/2025	2.155.800	1,01%	16,615	16,295	16,68	16,50
17/12/2025	2.056.600	-3,77%	16,985	16,32	17,235	16,335
16/12/2025	2.087.500	0,50%	16,785	16,675	17,215	16,975
15/12/2025	2.247.400	-0,15%	16,995	16,855	17,08	16,89
12/12/2025	2.019.200	-4,25%	17,75	16,805	17,75	16,915
11/12/2025	1.458.900	0,26%	17,46	17,28	17,85	17,665
10/12/2025	1.789.100	0,83%	17,48	17,46	17,98	17,62
09/12/2025	1.843.000	-0,82%	17,725	17,255	17,81	17,475
08/12/2025	444.700	-3,35%	18,325	17,62	18,53	17,62
05/12/2025	420.800	1,39%	18,025	18,00	18,615	18,23
04/12/2025	431.700	3,45%	17,56	17,26	18,055	17,98
03/12/2025	730.900	1,70%	17,065	17,045	17,975	17,38