BiG | O banco que entende os seus valores.

Axa SA (CS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
18/09/2025	3.178.823	0,03%	39,61	39,33	39,73	39,58
17/09/2025	3.488.736	-0,33%	39,83	39,43	39,90	39,57
16/09/2025	4.241.200	-1,73%	40,25	39,59	40,33	39,70
15/09/2025	3.897.703	0,47%	40,47	40,27	40,70	40,40
12/09/2025	2.767.009	-0,10%	40,39	39,98	40,56	40,21
11/09/2025	3.309.137	0,70%	40,01	39,97	40,71	40,25
10/09/2025	3.312.432	0,30%	40,13	39,86	40,23	39,97
09/09/2025	3.844.728	0,23%	39,87	39,70	40,03	39,85
08/09/2025	2.510.596	0,63%	39,57	39,29	39,81	39,76
05/09/2025	3.059.792	-0,75%	40,03	39,35	40,14	39,51
04/09/2025	4.295.165	1,22%	39,41	39,37	40,01	39,81
03/09/2025	3.243.297	0,33%	39,16	38,74	39,37	39,33
02/09/2025	5.236.746	-1,46%	39,73	39,06	39,81	39,20
01/09/2025	2.055.391	-0,03%	39,81	39,63	39,94	39,78
29/08/2025	2.839.423	-0,28%	39,82	39,53	40,05	39,79
28/08/2025	3.105.171	-0,05%	40,11	39,62	40,26	39,90
27/08/2025	5.478.206	1,55%	39,41	39,30	40,00	39,92
26/08/2025	12.913.585	-4,03%	39,40	38,15	39,48	39,31
25/08/2025	6.420.397	-3,83%	42,40	40,63	42,49	40,96
22/08/2025	3.068.412	-1,07%	43,04	42,57	43,13	42,59
21/08/2025	2.158.760	-0,60%	43,28	42,92	43,36	43,05
20/08/2025	1.815.708	0,89%	42,96	42,82	43,31	43,31
19/08/2025	2.456.731	0,35%	42,74	42,66	42,98	42,93
18/08/2025	2.815.282	-1,43%	43,20	42,65	43,27	42,78
15/08/2025	3.794.242	1,19%	43,04	43,04	43,61	43,40
14/08/2025	2.634.884	0,52%	42,77	42,67	42,95	42,89
13/08/2025	2.933.035	1,31%	42,12	42,10	42,76	42,67
12/08/2025	3.474.470	1,20%	41,83	41,69	42,31	42,12
11/08/2025	2.117.826	0,56%	41,63	41,27	41,63	41,62
08/08/2025	2.727.218	-0,43%	41,39	41,10	41,57	41,39
07/08/2025	4.154.804	1,99%	41,02	40,97	41,87	41,57
06/08/2025	2.050.854	0,39%	40,72	40,60	40,93	40,76
05/08/2025	3.869.887	1,55%	40,24	40,08	40,81	40,60
04/08/2025	5.144.434	1,65%	39,87	39,62	40,50	39,98
01/08/2025	7.687.532	-7,85%	40,90	39,16	41,09	39,33
31/07/2025	4.603.877	0,16%	42,89	42,57	43,02	42,68
30/07/2025	2.516.899	0,35%	42,29	42,23	42,75	42,61
29/07/2025	2.567.240	0,74%	42,29	42,18	42,69	42,46
28/07/2025	2.564.753	-0,28%	42,64	42,00	42,84	42,15
25/07/2025	3.608.108	0,17%	42,24	41,90	42,41	42,27
24/07/2025	2.996.314	0,50%	42,51	41,83	42,62	42,20
23/07/2025	4.136.159	1,16%	41,99	41,86	42,26	41,99
22/07/2025	1.928.627	-1,17%	41,83	41,39	41,94	41,51
21/07/2025	1.845.916	0,26%	41,89	41,66	42,00	42,00
18/07/2025	2.346.685	0,72%	41,93	41,61	41,97	41,89
17/07/2025	2.560.801	0,61%	41,49	41,22	41,61	41,59
16/07/2025	3.700.202	-0,19%	41,41	41,19	41,60	41,34
15/07/2025	2.663.833	-0,84%	42,12	41,42	42,17	41,42
14/07/2025	1.554.459	0,19%	41,41	41,40	41,80	41,77
11/07/2025	2.899.928	0,12%	41,43	41,39	41,73	41,69
10/07/2025	2.330.381	-0,98%	42,16	41,63	42,19	41,64
09/07/2025	3.182.937	1,45%	41,76	41,63	42,09	42,05
08/07/2025	3.372.055	-0,19%	41,47	41,27	41,65	41,45
07/07/2025	2.894.674	1,29%	41,07	41,03	41,53	41,53
04/07/2025	2.069.327	-0,97%	41,14	40,93	41,38	41,00
03/07/2025	3.463.535	1,87%	40,89	40,76	41,40	41,40
02/07/2025	4.796.809	-1,02%	41,44	40,62	41,60	40,64
01/07/2025	3.417.371	-1,46%	41,87	41,06	41,91	41,06
30/06/2025	3.873.223	-0,69%	42,11	41,41	42,16	41,67
27/06/2025	3.597.918	0,89%	41,85	41,58	41,98	41,96
26/06/2025	3.156.256	-0,41%	42,00	41,58	42,00	41,59
25/06/2025	3.614.956	-0,29%	42,01	41,76	42,17	41,76
24/06/2025	4.491.035	0,36%	42,58	41,88	42,87	41,88
23/06/2025	3.791.649	-2,04%	42,17	41,73	42,55	41,73
20/06/2025	14.426.469	2,45%	41,82	41,77	42,88	42,60
19/06/2025	3.588.136	-0,43%	41,55	41,51	41,83	41,58
18/06/2025	4.049.712	0,31%	41,82	41,69	42,13	41,76
17/06/2025	3.131.375	-0,88%	41,64	41,39	41,78	41,63
16/06/2025	4.013.288	0,91%	41,60	41,52	42,06	42,00
13/06/2025	5.468.693	-0,62%	41,30	41,18	41,68	41,62
12/06/2025	3.055.468	-0,52%	41,91	41,59	42,07	41,88
11/06/2025	3.676.425	-0,24%	42,15	42,06	42,38	42,10
10/06/2025	4.399.406	-0,45%	42,48	42,04	42,54	42,20
09/06/2025	4.611.872	-0,75%	42,96	42,39	42,98	42,39
06/06/2025	3.639.226	0,49%	42,50	42,36	42,89	42,71
05/06/2025	3.902.365	0,35%	42,21	42,17	42,71	42,50
04/06/2025	4.168.078	0,52%	42,37	42,21	42,46	42,35
03/06/2025	5.559.337	0,57%	41,90	41,80	42,36	42,13
02/06/2025	3.631.046	0,92%	41,50	41,37	41,94	41,89
30/05/2025	7.792.446	0,12%	41,65	41,46	41,90	41,51
29/05/2025	2.661.118	0,95%	41,33	41,13	41,56	41,46
28/05/2025	3.042.388	-0,61%	41,45	40,99	41,46	41,07
27/05/2025	1.844.295	0,05%	41,21	41,12	41,44	41,32
26/05/2025	2.319.749	0,81%	41,52	41,10	41,55	41,30
23/05/2025	4.677.385	-1,44%	41,61	40,41	41,66	40,97
22/05/2025	3.117.720	-0,29%	41,72	41,24	41,75	41,57
21/05/2025	3.678.176	0,19%	41,62	41,44	41,85	41,69
20/05/2025	3.011.957	-0,14%	41,83	41,51	41,89	41,61
19/05/2025	3.232.536	1,02%	41,39	41,32	41,67	41,67
16/05/2025	4.775.896	1,20%	40,83	40,83	41,43	41,25
15/05/2025	3.434.989	0,25%	40,40	40,37	40,85	40,76
14/05/2025	3.528.605	0,45%	40,43	40,34	40,72	40,66
13/05/2025	3.402.474	-0,52%	40,50	40,35	40,79	40,48
12/05/2025	5.303.399	-2,35%	41,74	40,42	42,23	40,69
09/05/2025	5.492.973	1,34%	41,20	41,19	41,74	41,67
08/05/2025	4.680.456	1,16%	40,88	40,72	41,20	41,12
07/05/2025	5.361.396	-0,68%	40,69	40,54	41,00	40,65
06/05/2025	3.736.743	-0,49%	41,11	40,67	41,22	40,93
05/05/2025	4.474.155	2,36%	40,32	40,28	41,36	41,13
02/05/2025	6.272.433	1,83%	42,00	40,18	42,60	40,18