Axa SA (CS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
03/03/2023	4.102.961	0,76%	29,625	29,485	29,955	29,89
02/03/2023	4.158.525	-0,35%	29,685	29,545	29,975	29,665
01/03/2023	4.757.287	-0,27%	29,935	29,65	30,21	29,77
28/02/2023	9.225.258	1,62%	29,27	29,23	30,225	29,85
27/02/2023	102.755	0,65%	28,64	28,595	29,59	28,595
24/02/2023	6.538.818	-1,05%	28,905	28,25	28,985	28,41
23/02/2023	8.533.745	3,24%	28,00	27,975	29,09	28,71
22/02/2023	3.723.912	-1,07%	28,00	27,60	28,06	27,81
21/02/2023	2.785.380	-0,64%	28,28	27,955	28,36	28,11
20/02/2023	1.766.806	-0,12%	28,525	28,24	28,555	28,29
17/02/2023	4.467.331	0,09%	28,25	28,025	28,405	28,325
16/02/2023	3.382.355	0,52%	28,235	28,16	28,375	28,30
15/02/2023	3.887.721	-0,23%	28,16	28,055	28,34	28,155
14/02/2023	4.115.366	-0,63%	28,55	28,22	28,605	28,22
13/02/2023	3.698.773	-0,09%	28,47	28,385	28,59	28,40
10/02/2023	4.106.268	-0,98%	28,70	28,265	28,865	28,425
09/02/2023	3.943.691	0,65%	28,60	28,60	28,955	28,705
08/02/2023	3.155.562	0,41%	28,605	28,495	28,815	28,52
07/02/2023	3.435.031	-0,28%	28,61	28,38	28,645	28,405
06/02/2023	2.776.929	-0,47%	28,52	28,21	28,565	28,485
03/02/2023	5.986.969	-0,73%	28,82	28,525	28,83	28,62
02/02/2023	4.452.132	0,77%	28,65	28,575	28,895	28,83
01/02/2023	2.745.038	-0,02%	28,58	28,495	28,695	28,61
31/01/2023	2.947.329	-0,09%	28,675	28,325	28,75	28,615
30/01/2023	2.244.128	0,02%	28,54	28,345	28,715	28,64
27/01/2023	2.564.518	-0,04%	28,69	28,54	28,755	28,635
26/01/2023	3.023.381	0,40%	28,63	28,47	28,75	28,645
25/01/2023	2.979.028	0,92%	28,31	28,20	28,54	28,53
24/01/2023	2.727.719	0,82%	28,10	28,09	28,345	28,27
23/01/2023	2.875.584	-0,76%	28,295	27,885	28,485	28,04
20/01/2023	3.903.182	1,35%	28,06	28,04	28,335	28,255
19/01/2023	5.372.925	-1,35%	28,135	27,87	28,275	27,88
18/01/2023	4.308.229	0,71%	28,095	27,95	28,45	28,26
17/01/2023	4.081.258	0,04%	28,10	27,865	28,29	28,06
16/01/2023	2.676.436	0,86%	27,94	27,935	28,225	28,05
13/01/2023	3.760.242	0,00%	27,77	27,705	28,04	27,81
12/01/2023	4.283.898	1,76%	27,50	27,47	27,975	27,81
11/01/2023	3.871.163	-0,44%	27,555	27,205	27,56	27,33
10/01/2023	2.326.247	0,16%	27,335	27,29	27,53	27,45
09/01/2023	4.133.376	0,22%	27,435	27,32	27,67	27,405
06/01/2023	3.739.597	2,24%	26,93	26,815	27,345	27,345
05/01/2023	3.973.618	-1,11%	26,985	26,59	26,985	26,745
04/01/2023	5.214.012	1,44%	26,83	26,785	27,17	27,045
03/01/2023	3.317.412	0,66%	26,395	26,39	26,85	26,66
02/01/2023	2.631.455	1,65%	26,245	26,14	26,555	26,485
30/12/2022	2.862.789	-1,31%	26,25	26,055	26,385	26,055
29/12/2022	2.506.164	0,19%	26,145	26,07	26,455	26,40
28/12/2022	2.277.423	-0,59%	26,655	26,285	26,655	26,35
27/12/2022	1.829.208	0,28%	26,585	26,46	26,70	26,505
23/12/2022	2.465.847	-0,55%	26,525	26,38	26,575	26,43
22/12/2022	2.351.394	-0,45%	26,69	26,46	26,875	26,575
21/12/2022	4.071.179	1,16%	26,46	26,305	26,735	26,695
20/12/2022	3.136.371	0,50%	26,165	26,01	26,465	26,39
19/12/2022	4.231.585	0,88%	26,075	26,075	26,40	26,26
16/12/2022	9.657.303	-0,71%	26,195	25,95	26,32	26,03
15/12/2022	7.777.120	-3,19%	26,915	25,925	27,06	26,215
14/12/2022	3.971.761	-1,19%	27,405	26,965	27,405	27,08
13/12/2022	5.024.178	1,41%	27,205	27,11	27,675	27,405