Axa SA (CS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
27/12/2023	1.582.566	-0,20%	29,65	29,485	29,70	29,58
26/12/2023	1.866.086	0,39%	29,65	29,575	29,835	29,64
22/12/2023	1.866.086	0,39%	29,65	29,575	29,835	29,64
21/12/2023	2.996.032	0,51%	29,465	29,39	29,62	29,525
20/12/2023	2.198.311	0,15%	29,52	29,32	29,55	29,375
19/12/2023	3.158.532	0,76%	29,135	28,96	29,395	29,33
18/12/2023	3.050.281	-0,21%	29,185	29,055	29,395	29,11
15/12/2023	7.111.569	-0,29%	29,395	29,17	29,57	29,17
14/12/2023	4.872.415	-1,70%	29,76	29,11	29,945	29,255
13/12/2023	3.424.531	-1,03%	30,00	29,715	30,16	29,76
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