Axa SA (CS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/05/2024	523.634	0,09%	33,50	33,49	33,74	33,58
16/05/2024	2.905.835	0,54%	33,35	33,35	33,73	33,55
15/05/2024	3.044.675	-0,15%	33,74	33,35	33,82	33,37
14/05/2024	2.908.782	-0,80%	33,56	33,02	33,57	33,42
13/05/2024	2.159.309	-0,09%	33,72	33,58	33,86	33,69
10/05/2024	3.726.774	0,81%	33,61	33,61	33,93	33,72
09/05/2024	2.542.998	0,51%	33,28	33,16	33,55	33,45
08/05/2024	4.263.235	1,96%	32,80	32,80	33,48	33,28
07/05/2024	3.325.078	1,34%	32,36	32,34	32,73	32,64
06/05/2024	4.061.913	2,48%	31,58	31,47	32,32	32,21
03/05/2024	5.522.506	-1,38%	32,00	30,50	32,00	31,43
02/05/2024	4.833.462	-1,76%	32,41	31,84	32,57	31,87
01/05/2024	7.064.669	0,00%	32,50	32,30	32,78	32,44
30/04/2024	7.064.669	-4,17%	32,50	32,30	32,78	32,44
29/04/2024	4.003.649	1,00%	34,06	34,03	34,34	34,19
26/04/2024	3.333.045	0,15%	34,12	33,83	34,21	33,85
25/04/2024	4.264.207	-1,31%	34,26	33,66	34,32	33,80
24/04/2024	5.263.019	-1,92%	34,78	33,94	34,92	34,25
23/04/2024	4.815.277	1,72%	34,47	34,47	34,98	34,92
22/04/2024	3.049.537	1,27%	34,39	34,25	34,60	34,33
19/04/2024	4.641.356	0,24%	33,62	33,40	34,03	33,90
18/04/2024	4.035.473	1,08%	33,58	33,54	34,02	33,82
17/04/2024	4.741.990	0,72%	33,26	33,22	33,81	33,46
16/04/2024	3.759.139	-1,77%	33,34	33,11	33,47	33,22
15/04/2024	3.168.663	0,48%	33,83	33,80	34,14	33,82
12/04/2024	3.446.386	0,63%	33,61	33,46	33,89	33,66
11/04/2024	3.681.333	-1,18%	33,76	33,11	33,96	33,45
10/04/2024	3.580.133	-0,03%	34,00	33,42	34,09	33,85
09/04/2024	3.492.467	-1,37%	34,21	33,79	34,32	33,86
08/04/2024	3.051.717	0,56%	34,12	34,06	34,50	34,33
05/04/2024	4.962.347	-2,04%	34,35	33,92	34,47	34,14
04/04/2024	3.092.491	-0,06%	35,00	34,85	35,19	34,85
03/04/2024	3.586.455	0,32%	34,83	34,76	35,15	34,87
02/04/2024	4.764.847	-0,16%	34,70	34,57	35,06	34,76
01/04/2024	0	0,36%	34,70	34,68	34,885	34,815
28/03/2024	3.490.177	0,36%	34,70	34,68	34,885	34,815
27/03/2024	2.723.386	0,26%	34,635	34,54	34,945	34,69
26/03/2024	5.009.514	0,07%	34,60	33,79	34,81	34,60
25/03/2024	2.823.619	0,28%	34,28	34,28	34,70	34,575
22/03/2024	2.707.944	-0,49%	34,61	34,48	34,895	34,48
21/03/2024	3.075.668	0,16%	34,85	34,505	35,015	34,65
20/03/2024	2.352.650	-0,07%	34,505	34,42	34,67	34,595
19/03/2024	3.164.889	1,13%	34,23	34,23	34,785	34,62
18/03/2024	2.264.422	-0,26%	34,17	34,085	34,52	34,235
15/03/2024	8.586.493	0,94%	34,01	34,01	34,535	34,325
14/03/2024	4.075.229	0,55%	33,70	33,675	34,03	34,005
13/03/2024	3.546.406	-0,41%	33,915	33,81	34,185	33,82
12/03/2024	4.219.267	2,04%	33,21	33,195	33,985	33,96
11/03/2024	4.019.719	-0,72%	33,07	32,89	33,325	33,28
08/03/2024	3.097.165	1,27%	33,02	33,02	33,59	33,52
07/03/2024	3.051.206	1,13%	32,57	32,56	33,17	33,10
06/03/2024	2.148.270	0,02%	32,725	32,68	32,92	32,73
05/03/2024	1.748.053	0,32%	32,61	32,455	32,75	32,725
04/03/2024	2.263.805	0,80%	32,295	32,265	32,66	32,62
01/03/2024	3.005.763	-1,58%	33,00	32,325	33,00	32,36
29/02/2024	7.391.965	0,52%	32,83	32,715	33,115	32,88
28/02/2024	3.033.632	1,00%	32,51	32,39	32,835	32,71
27/02/2024	2.649.345	0,03%	32,31	32,285	32,655	32,385
26/02/2024	3.367.574	0,23%	32,12	32,12	32,505	32,375
23/02/2024	3.300.491	0,75%	32,16	31,835	32,44	32,30
22/02/2024	4.691.033	2,84%	31,70	31,70	32,41	32,06
21/02/2024	3.000.300	0,03%	31,16	31,10	31,475	31,175
20/02/2024	2.351.697	0,50%	30,96	30,925	31,185	31,165
19/02/2024	1.348.817	0,10%	30,98	30,785	31,125	31,01
16/02/2024	3.807.121	0,65%	30,84	30,78	31,065	30,98
15/02/2024	2.743.874	0,47%	30,74	30,545	30,85	30,78
14/02/2024	2.778.309	0,00%	30,505	30,495	30,745	30,635
13/02/2024	2.696.279	0,02%	30,615	30,47	30,895	30,635
12/02/2024	3.599.411	2,13%	30,10	30,07	30,665	30,63
09/02/2024	2.483.677	-0,28%	30,075	29,845	30,155	29,99
08/02/2024	3.259.398	-1,20%	30,35	30,07	30,425	30,075
07/02/2024	1.912.016	-0,65%	30,60	30,415	30,635	30,44
06/02/2024	2.935.953	0,76%	30,415	30,415	30,765	30,64
05/02/2024	2.335.259	-0,41%	30,49	30,17	30,595	30,41
02/02/2024	2.428.875	0,12%	30,65	30,315	30,675	30,535
01/02/2024	4.195.790	-2,12%	31,01	30,39	31,175	30,50
31/01/2024	3.899.040	0,08%	31,395	31,06	31,515	31,16
30/01/2024	2.159.277	0,34%	31,00	30,90	31,24	31,135
29/01/2024	1.808.014	0,36%	30,95	30,84	31,12	31,03
26/01/2024	2.924.888	0,55%	30,815	30,815	31,16	30,92
25/01/2024	2.595.619	-0,61%	30,91	30,66	30,935	30,75
24/01/2024	3.827.707	1,06%	30,515	30,435	30,985	30,94
23/01/2024	2.604.322	-0,33%	30,76	30,435	30,78	30,615
22/01/2024	2.418.491	0,49%	30,80	30,555	30,88	30,715
19/01/2024	4.361.481	2,00%	30,10	30,10	30,64	30,565
18/01/2024	3.047.513	1,49%	29,44	29,335	30,055	29,965
17/01/2024	2.720.352	-0,29%	29,35	29,155	29,545	29,525
16/01/2024	2.651.318	0,65%	29,275	29,12	29,61	29,61
15/01/2024	1.671.589	0,00%	29,51	29,27	29,625	29,42
12/01/2024	1.857.604	0,65%	29,47	29,35	29,615	29,42
11/01/2024	2.680.813	-1,03%	29,745	29,175	29,755	29,23
10/01/2024	1.829.152	-0,34%	29,55	29,45	29,695	29,535
09/01/2024	2.210.701	-0,92%	29,905	29,495	29,905	29,635
08/01/2024	1.290.406	0,12%	29,875	29,66	29,965	29,91
05/01/2024	2.332.092	-0,13%	29,81	29,47	29,92	29,875
04/01/2024	2.269.789	0,76%	29,685	29,685	30,00	29,915
03/01/2024	2.614.796	-0,10%	29,98	29,55	30,10	29,69
02/01/2024	1.974.674	0,78%	29,66	29,62	29,97	29,72
29/12/2023	1.522.097	0,20%	29,505	29,44	29,605	29,49
28/12/2023	1.516.227	-0,51%	29,705	29,405	29,76	29,43