Axa SA (CS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
25/07/2023	2.169.366	-0,11%	27,815	27,63	27,905	27,745
24/07/2023	1.966.441	0,27%	27,565	27,535	27,85	27,775
21/07/2023	3.322.101	1,30%	27,46	27,435	27,74	27,70
20/07/2023	3.765.259	2,67%	26,74	26,695	27,44	27,345
19/07/2023	2.472.834	0,23%	26,815	26,455	26,945	26,635
18/07/2023	1.968.625	0,44%	26,435	26,30	26,59	26,575
17/07/2023	2.296.270	0,46%	26,355	26,285	26,61	26,46
14/07/2023	2.975.705	-1,22%	26,59	26,29	26,72	26,34
13/07/2023	2.956.895	0,23%	26,60	26,335	26,79	26,665
12/07/2023	4.448.634	3,06%	25,92	25,92	26,755	26,605
11/07/2023	3.048.265	1,51%	25,49	25,44	25,88	25,815
10/07/2023	2.274.856	0,32%	25,26	25,21	25,605	25,43
07/07/2023	4.173.820	-0,37%	25,615	25,29	25,645	25,35
06/07/2023	6.617.279	-2,14%	25,945	25,305	26,07	25,445
05/07/2023	5.643.566	-3,60%	26,74	26,00	26,80	26,00
04/07/2023	2.769.656	-0,92%	27,27	26,90	27,355	26,97
03/07/2023	3.673.540	0,72%	27,11	27,11	27,445	27,22
30/06/2023	5.832.018	1,07%	26,945	26,905	27,245	27,025
29/06/2023	3.576.315	-0,22%	26,895	26,74	27,005	26,74
28/06/2023	3.127.992	0,15%	26,88	26,80	27,04	26,80
27/06/2023	2.812.666	0,89%	26,69	26,50	26,82	26,76
26/06/2023	3.946.282	0,44%	26,55	25,945	26,61	26,525
23/06/2023	3.919.812	1,05%	26,05	25,815	26,505	26,41
22/06/2023	3.353.948	-0,48%	26,05	25,90	26,345	26,135
21/06/2023	2.928.098	-0,17%	26,32	26,175	26,405	26,26
20/06/2023	2.911.249	-0,25%	26,255	26,21	26,525	26,305
19/06/2023	3.813.179	-0,11%	26,50	26,21	26,73	26,37
16/06/2023	18.660.060	-0,66%	26,585	26,40	26,86	26,40
15/06/2023	3.489.015	-0,30%	26,55	26,245	26,645	26,575
14/06/2023	4.766.158	1,04%	26,31	26,31	26,915	26,655
13/06/2023	4.463.323	0,57%	26,34	26,03	26,495	26,38
12/06/2023	4.145.099	-1,09%	26,725	26,23	26,725	26,23
09/06/2023	4.507.915	-2,00%	27,015	26,46	27,12	26,52
08/06/2023	2.895.832	-0,33%	27,28	26,935	27,39	27,06
07/06/2023	3.127.254	-0,40%	27,25	26,96	27,31	27,15
06/06/2023	2.066.798	0,31%	27,17	27,09	27,365	27,26
05/06/2023	3.155.011	-0,29%	27,48	27,045	27,595	27,175
02/06/2023	4.804.719	1,79%	27,005	26,895	27,385	27,255
01/06/2023	3.188.219	1,36%	26,685	26,515	26,86	26,775
31/05/2023	733.817	0,35%	26,75	26,69	27,165	26,415
30/05/2023	3.531.076	-1,05%	27,195	26,945	27,33	26,965
29/05/2023	2.292.642	0,57%	27,28	27,15	27,365	27,25
26/05/2023	3.871.123	0,48%	27,145	26,515	27,195	27,095
25/05/2023	3.124.936	-0,72%	27,11	26,575	27,16	26,965
24/05/2023	5.578.506	-2,51%	27,585	26,96	27,68	27,16
23/05/2023	3.184.776	0,41%	27,69	27,66	27,965	27,86
22/05/2023	3.075.601	-0,07%	27,74	27,565	27,795	27,745
19/05/2023	4.250.022	0,07%	27,77	27,445	27,93	27,765
18/05/2023	2.885.301	0,36%	27,70	27,675	27,98	27,745
17/05/2023	3.235.225	-0,41%	27,65	27,52	27,725	27,645
16/05/2023	4.977.393	0,58%	27,40	27,345	27,90	27,76
15/05/2023	4.962.953	2,43%	27,235	27,215	27,815	27,60
12/05/2023	3.623.081	0,07%	27,085	26,905	27,29	26,945
11/05/2023	3.245.269	-0,87%	27,255	26,66	27,34	26,925
10/05/2023	4.097.485	-1,40%	27,62	26,98	27,71	27,16
09/05/2023	4.317.338	-0,40%	27,465	27,245	27,565	27,545
08/05/2023	5.653.503	1,82%	27,37	27,175	27,655	27,655
05/05/2023	5.621.930	2,54%	28,455	28,425	28,95	28,86
04/05/2023	5.158.490	-2,26%	28,58	28,015	28,745	28,145