Axa SA (CS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
12-12-2023	3.087.520	0,03%	30,12	29,90	30,185	30,07
11-12-2023	2.917.995	0,22%	29,95	29,875	30,095	30,06
08-12-2023	2.983.232	0,34%	29,82	29,705	30,03	29,995
07-12-2023	3.055.036	0,78%	29,575	29,55	29,935	29,895
06-12-2023	4.551.452	1,35%	29,405	29,31	29,78	29,665
05-12-2023	2.838.949	0,78%	29,10	28,98	29,30	29,27
04-12-2023	1.894.699	0,52%	28,875	28,785	29,085	29,045
01-12-2023	2.544.369	1,05%	28,905	28,875	29,16	28,895
30-11-2023	7.814.033	0,55%	28,525	28,37	28,675	28,595
29-11-2023	2.388.249	-0,14%	28,355	28,215	28,615	28,44
28-11-2023	1.774.095	0,42%	28,32	28,30	28,62	28,48
27-11-2023	1.680.635	-0,33%	28,42	28,185	28,495	28,36
24-11-2023	2.276.937	0,76%	28,25	28,245	28,66	28,455
23-11-2023	1.692.762	0,00%	28,33	28,12	28,35	28,24
22-11-2023	2.072.849	0,14%	28,275	28,17	28,49	28,24
21-11-2023	1.952.862	-0,48%	28,24	28,055	28,245	28,20
20-11-2023	1.623.386	-0,18%	28,45	28,23	28,515	28,335
17-11-2023	3.709.351	1,47%	28,075	27,985	28,445	28,385
16-11-2023	2.445.344	0,38%	27,89	27,87	28,105	27,975
15-11-2023	2.823.127	-0,87%	28,17	27,87	28,225	27,87
14-11-2023	3.295.408	0,23%	28,15	27,945	28,30	28,115
13-11-2023	2.954.150	1,17%	27,775	27,755	28,145	28,05
10-11-2023	3.383.021	0,16%	27,685	27,565	28,015	27,725
09-11-2023	2.601.076	-0,13%	27,725	27,38	27,76	27,68
08-11-2023	2.652.188	1,06%	27,18	27,04	27,805	27,715
07-11-2023	3.280.959	-1,46%	27,62	27,33	27,77	27,425
06-11-2023	3.152.279	-1,21%	28,23	27,715	28,27	27,83
03-11-2023	5.804.107	-1,23%	28,59	27,265	28,62	28,17
02-11-2023	3.544.088	0,83%	28,42	28,35	28,725	28,52
01-11-2023	2.568.831	1,18%	28,025	27,92	28,35	28,285
31-10-2023	2.711.526	0,41%	27,995	27,875	28,06	27,955
30-10-2023	2.314.200	1,40%	27,57	27,525	28,00	27,84
27-10-2023	1.111.043	-0,06%	27,72	27,44	27,87	27,505
26-10-2023	2.427.719	-0,25%	27,38	27,085	27,58	27,52
25-10-2023	2.998.088	0,93%	27,36	27,275	27,65	27,59
24-10-2023	2.313.079	0,33%	27,345	27,14	27,405	27,335
23-10-2023	2.350.982	0,31%	27,295	26,965	27,305	27,245
20-10-2023	4.409.845	-2,57%	27,59	27,125	27,625	27,16
19-10-2023	2.712.189	-1,01%	27,945	27,585	27,955	27,875
18-10-2023	2.151.088	-0,41%	28,405	28,05	28,455	28,16
17-10-2023	2.271.309	0,91%	28,025	28,005	28,30	28,275
16-10-2023	1.972.416	0,04%	28,185	27,975	28,33	28,02
13-10-2023	3.212.409	-1,23%	28,33	27,83	28,495	28,01
12-10-2023	2.313.555	-0,70%	28,68	28,25	28,69	28,36
11-10-2023	2.942.697	0,85%	28,265	28,23	28,64	28,56
10-10-2023	2.998.390	1,60%	28,04	28,04	28,455	28,32
09-10-2023	2.215.469	-0,34%	27,795	27,605	27,98	27,875
06-10-2023	3.924.092	2,38%	27,50	27,40	27,97	27,97
05-10-2023	3.272.986	0,40%	27,35	27,10	27,45	27,32
04-10-2023	3.464.374	-0,35%	27,145	26,94	27,33	27,21
03-10-2023	3.459.756	-1,37%	27,43	27,29	27,755	27,305
02-10-2023	3.896.653	-1,76%	28,225	27,455	28,31	27,685
29-09-2023	3.769.190	-0,60%	28,235	28,02	28,41	28,18
28-09-2023	3.062.972	0,19%	28,275	28,02	28,37	28,35
27-09-2023	4.002.751	-1,22%	28,565	28,165	28,565	28,295
26-09-2023	2.778.983	0,09%	28,57	28,48	28,79	28,645
25-09-2023	2.672.239	-0,69%	28,63	28,44	28,93	28,62
22-09-2023	3.167.094	-1,12%	28,745	28,65	28,975	28,82
21-09-2023	2.721.376	-0,70%	29,10	28,87	29,22	29,145
20-09-2023	2.786.338	0,15%	29,385	29,18	29,51	29,35
19-09-2023	2.576.595	0,83%	29,105	29,045	29,37	29,305
18-09-2023	2.973.573	-1,11%	29,295	28,90	29,385	29,065
15-09-2023	8.634.756	0,84%	29,30	29,245	29,61	29,39
14-09-2023	5.481.414	1,98%	28,775	28,57	29,24	29,145
13-09-2023	3.912.410	1,55%	28,20	28,125	28,635	28,58
12-09-2023	2.032.707	0,68%	28,135	27,98	28,165	28,145
11-09-2023	2.377.679	0,90%	27,95	27,855	28,165	27,955
08-09-2023	2.081.369	0,64%	27,635	27,22	27,705	27,705
07-09-2023	2.533.455	-0,20%	27,45	27,37	27,775	27,53
06-09-2023	2.938.531	-0,90%	27,575	27,18	27,61	27,585
05-09-2023	2.352.718	0,40%	27,50	27,34	27,995	27,835
04-09-2023	1.834.082	-0,45%	27,925	27,62	28,065	27,725
01-09-2023	2.256.520	0,27%	27,765	27,76	28,145	27,85
31-08-2023	3.663.552	-0,34%	28,02	27,775	28,115	27,775
30-08-2023	2.412.293	-0,22%	28,00	27,86	28,275	27,87
29-08-2023	2.683.772	0,79%	27,745	27,585	27,995	27,93
28-08-2023	2.168.430	1,15%	27,57	27,505	27,82	27,71
25-08-2023	1.730.858	0,00%	27,35	27,34	27,69	27,395
24-08-2023	1.707.091	-0,06%	27,61	27,31	27,72	27,395
23-08-2023	1.712.053	0,29%	27,335	27,335	27,685	27,41
22-08-2023	2.461.424	0,50%	27,225	27,195	27,68	27,33
21-08-2023	2.223.944	0,07%	27,16	27,115	27,505	27,195
18-08-2023	2.918.842	-1,06%	27,29	26,945	27,29	27,175
17-08-2023	2.377.504	0,20%	27,295	27,225	27,645	27,465
16-08-2023	2.048.176	-0,45%	27,50	27,335	27,64	27,41
15-08-2023	2.361.946	-1,50%	28,015	27,295	28,015	27,535
14-08-2023	2.116.184	0,41%	27,77	27,77	28,07	27,955
11-08-2023	2.493.975	-1,15%	28,05	27,705	28,125	27,84
10-08-2023	4.407.771	1,83%	27,87	27,805	28,45	28,165
09-08-2023	2.811.716	1,23%	27,76	27,66	27,94	27,66
08-08-2023	3.201.621	-1,16%	27,48	27,16	27,685	27,325
07-08-2023	2.167.922	0,69%	27,375	27,33	27,685	27,645
04-08-2023	3.332.271	2,01%	26,995	26,875	27,54	27,455
03-08-2023	4.992.669	-1,64%	27,55	26,76	27,55	26,915
02-08-2023	4.467.263	-1,49%	27,515	27,185	27,625	27,365
01-08-2023	2.503.771	-0,68%	28,055	27,695	28,115	27,78
31-07-2023	3.293.106	-0,75%	28,15	27,96	28,285	27,97
28-07-2023	3.176.213	0,39%	28,075	28,07	28,46	28,18
27-07-2023	3.887.028	1,41%	27,825	27,815	28,20	28,07
26-07-2023	2.815.871	-0,23%	27,78	27,345	27,825	27,68