Axa SA (CS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
03/05/2023	3.510.295	-0,16%	28,98	28,705	29,05	28,795
02/05/2023	5.526.193	-2,47%	29,665	28,735	29,67	28,84
01/05/2023	3.916.748	0,39%	29,64	29,095	29,68	29,57
28/04/2023	3.916.748	0,39%	29,64	29,095	29,68	29,57
27/04/2023	2.878.200	0,63%	29,315	29,135	29,61	29,455
26/04/2023	3.886.950	-0,05%	29,24	28,875	29,41	29,27
25/04/2023	3.450.686	-0,12%	29,20	28,925	29,31	29,285
24/04/2023	3.202.571	0,19%	29,20	29,15	29,40	29,32
21/04/2023	3.978.773	-0,05%	29,30	29,06	29,46	29,265
20/04/2023	4.212.213	0,00%	29,33	29,035	29,525	29,28
19/04/2023	4.756.502	1,54%	28,78	28,76	29,43	29,28
18/04/2023	4.740.392	1,77%	28,42	28,38	28,93	28,835
17/04/2023	4.179.747	-1,32%	28,76	28,175	28,78	28,335
14/04/2023	4.242.768	-1,20%	29,105	28,605	29,105	28,715
13/04/2023	2.938.053	-0,29%	29,21	28,995	29,28	29,065
12/04/2023	4.459.828	0,74%	29,075	28,86	29,165	29,15
11/04/2023	4.344.946	0,82%	28,83	28,80	29,045	28,935
10/04/2023	3.577.157	1,54%	28,455	28,40	28,855	28,70
06/04/2023	3.577.157	1,54%	28,455	28,40	28,855	28,70
05/04/2023	3.364.940	-0,18%	28,575	28,105	28,575	28,265
04/04/2023	3.569.899	0,34%	28,35	28,295	28,76	28,315
03/04/2023	3.511.294	0,20%	28,18	28,11	28,53	28,22
31/03/2023	5.156.786	-0,42%	28,325	27,895	28,43	28,165
30/03/2023	5.389.070	1,43%	28,01	27,97	28,50	28,285
29/03/2023	5.732.410	2,65%	27,53	27,37	27,95	27,885
28/03/2023	4.133.817	0,76%	27,37	26,84	27,535	27,165
27/03/2023	6.286.252	1,22%	27,18	26,935	27,36	26,96
24/03/2023	8.981.987	-2,17%	27,155	26,255	27,155	26,635
23/03/2023	5.827.368	-1,00%	27,50	26,905	27,555	27,225
22/03/2023	4.130.432	-0,78%	27,60	27,435	27,795	27,50
21/03/2023	7.504.501	4,15%	27,25	27,065	27,84	27,715
20/03/2023	13.105.490	2,46%	25,555	24,60	26,88	26,61
17/03/2023	17.168.117	-3,28%	27,185	25,935	27,51	25,97
16/03/2023	10.512.854	2,13%	27,20	26,185	27,21	26,85
15/03/2023	11.818.534	-5,14%	27,73	26,005	27,84	26,29
14/03/2023	8.070.370	0,15%	27,48	27,105	28,04	27,715
13/03/2023	12.067.943	-5,88%	29,23	27,50	29,235	27,675
10/03/2023	7.264.808	-2,31%	29,45	29,07	29,54	29,405
09/03/2023	3.986.937	-0,23%	30,155	29,995	30,34	30,10
08/03/2023	4.167.264	0,74%	29,89	29,845	30,295	30,17
07/03/2023	3.851.970	-0,52%	30,07	29,95	30,215	29,95
06/03/2023	4.378.022	0,72%	30,00	29,90	30,155	30,105