BiG | O banco que entende os seus valores.

Axa SA (CS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
30/04/2025	6.450.839	0,61%	41,58	41,32	41,76	41,57
29/04/2025	5.554.208	0,93%	41,16	40,93	41,49	41,32
28/04/2025	5.191.875	0,91%	40,87	40,68	41,14	40,94
25/04/2025	3.620.980	0,85%	40,54	40,28	40,84	40,57
24/04/2025	2.882.578	-0,25%	40,37	40,13	40,58	40,23
23/04/2025	4.566.456	0,72%	40,50	39,99	40,50	40,33
22/04/2025	4.270.855	1,34%	39,55	39,51	40,16	40,04
17/04/2025	4.451.871	0,89%	39,07	39,04	39,71	39,51
16/04/2025	3.367.243	0,72%	38,82	38,53	39,21	39,16
15/04/2025	4.570.114	2,05%	38,19	38,10	38,99	38,88
14/04/2025	4.392.251	2,61%	38,02	37,91	38,46	38,10
11/04/2025	5.053.470	-0,19%	37,64	36,81	37,91	37,13
10/04/2025	10.295.205	5,14%	37,11	36,70	38,05	37,20
09/04/2025	8.001.399	-2,88%	35,69	34,83	36,25	35,38
08/04/2025	7.448.766	3,52%	35,96	35,51	37,10	36,43
07/04/2025	14.286.567	-6,34%	35,00	34,00	36,97	35,19
04/04/2025	11.486.229	-5,44%	39,37	37,09	39,54	37,57
03/04/2025	6.099.999	-1,66%	39,69	39,43	40,09	39,73
02/04/2025	4.393.967	1,00%	40,14	40,00	40,51	40,40
01/04/2025	4.170.784	1,52%	39,48	39,43	40,02	40,00
31/03/2025	5.793.431	-1,48%	39,64	39,24	39,84	39,40
28/03/2025	3.970.615	-0,27%	40,00	39,885	40,24	39,99
27/03/2025	3.150.779	0,10%	39,75	39,60	40,17	40,10
26/03/2025	3.738.288	-0,20%	40,27	39,90	40,40	40,06
25/03/2025	4.699.350	1,42%	39,71	39,68	40,25	40,14
24/03/2025	3.375.122	0,18%	39,73	39,51	39,97	39,58
21/03/2025	6.788.197	-0,33%	39,41	39,24	39,64	39,51
20/03/2025	2.861.125	-0,50%	39,82	39,13	39,91	39,64
19/03/2025	4.943.163	-0,18%	39,72	39,71	40,11	39,84
18/03/2025	5.333.231	1,66%	39,31	39,27	39,94	39,91
17/03/2025	4.716.021	1,11%	38,57	38,56	39,28	39,26
14/03/2025	4.332.656	0,18%	38,61	38,53	39,20	38,83
13/03/2025	3.908.405	-0,16%	38,69	38,65	39,02	38,76
12/03/2025	4.693.702	2,08%	38,45	38,41	39,08	38,82
11/03/2025	5.543.770	-1,27%	38,61	37,59	38,67	38,03
10/03/2025	5.286.789	-0,62%	39,00	38,47	39,05	38,52
07/03/2025	5.272.716	0,29%	38,52	38,33	38,95	38,76
06/03/2025	5.769.050	0,86%	38,52	38,12	38,91	38,65
05/03/2025	5.453.880	0,95%	38,65	38,32	38,77	38,32
04/03/2025	4.388.013	-0,50%	37,80	37,59	37,99	37,96
03/03/2025	5.252.978	1,90%	37,64	37,23	38,46	38,15
28/02/2025	7.159.105	-0,72%	37,60	36,92	37,63	37,44
27/02/2025	4.760.493	-1,39%	38,18	37,15	38,21	37,71
26/02/2025	4.671.889	1,84%	37,73	37,60	38,28	38,24
25/02/2025	3.398.663	1,21%	37,00	36,96	37,73	37,55
24/02/2025	2.972.832	0,32%	37,12	36,91	37,18	37,10
21/02/2025	3.651.642	0,38%	36,85	36,70	37,10	36,98
20/02/2025	2.796.404	0,19%	36,81	36,74	37,11	36,84
19/02/2025	3.883.044	-2,03%	37,51	36,64	37,65	36,77
18/02/2025	3.410.732	-0,16%	37,63	37,37	37,68	37,53
17/02/2025	2.991.112	0,16%	37,56	37,47	37,82	37,59