Axa SA (CS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
14-10-2022	6.877.675	2,00%	23,73	23,495	24,045	23,72
13-10-2022	6.704.526	2,69%	22,445	22,40	23,39	23,255
12-10-2022	5.097.106	-1,57%	22,93	22,51	23,005	22,645
11-10-2022	4.204.067	-0,73%	23,005	22,805	23,09	23,005
10-10-2022	3.776.603	0,24%	22,89	22,85	23,40	23,175
07-10-2022	3.848.731	-0,17%	23,065	22,95	23,355	23,12
06-10-2022	4.607.666	-1,28%	23,45	23,135	23,71	23,16
05-10-2022	4.613.114	-1,49%	23,605	23,27	23,635	23,46
04-10-2022	8.765.662	7,13%	22,48	22,43	23,815	23,815
03-10-2022	6.412.409	-1,09%	22,105	21,775	22,33	22,23
30-09-2022	8.059.087	0,58%	22,44	22,31	22,695	22,475
29-09-2022	7.529.522	-2,32%	22,945	22,21	22,98	22,345
28-09-2022	8.723.807	-1,82%	23,07	22,575	23,225	22,875
27-09-2022	5.838.798	-0,91%	23,79	23,30	23,84	23,30
26-09-2022	5.352.339	-2,14%	23,78	23,35	23,90	23,515
23-09-2022	6.440.201	-2,48%	24,825	23,885	24,825	24,03
22-09-2022	5.482.274	-1,14%	24,45	24,34	25,04	24,64
21-09-2022	4.942.383	-0,06%	24,73	24,485	24,955	24,925
20-09-2022	5.036.328	-0,44%	25,145	24,845	25,38	24,94
19-09-2022	4.059.201	-0,60%	25,10	24,81	25,29	25,05
16-09-2022	9.616.453	-0,69%	25,295	25,04	25,40	25,20
15-09-2022	5.111.716	0,83%	25,18	25,155	25,585	25,375
14-09-2022	5.399.067	-1,02%	25,265	25,065	25,46	25,165
13-09-2022	4.845.029	-0,37%	25,58	25,34	25,845	25,425
12-09-2022	6.257.770	2,55%	25,00	24,95	25,585	25,52
09-09-2022	6.325.794	2,07%	24,355	24,355	24,965	24,885
08-09-2022	6.491.873	2,78%	23,97	23,915	24,465	24,38
07-09-2022	4.905.097	-0,23%	23,61	23,41	23,81	23,72
06-09-2022	4.162.169	0,87%	23,535	23,535	23,945	23,775
05-09-2022	4.585.289	-1,32%	23,40	23,25	23,60	23,57
02-09-2022	6.087.025	2,12%	23,465	23,435	24,055	23,885
01-09-2022	4.444.527	-0,57%	23,365	23,155	23,45	23,39
31-08-2022	10.820.560	-0,09%	23,635	23,365	23,70	23,525
30-08-2022	4.696.358	1,07%	23,46	23,35	23,845	23,545
29-08-2022	3.328.888	-0,58%	23,215	22,985	23,38	23,295
26-08-2022	4.509.430	-0,80%	23,755	23,42	23,87	23,43
25-08-2022	3.788.108	-0,19%	23,875	23,545	23,935	23,62
24-08-2022	3.947.016	-0,57%	23,835	23,565	23,885	23,665
23-08-2022	4.205.085	0,08%	23,475	23,34	24,01	23,80
22-08-2022	5.482.269	-1,98%	24,155	23,50	24,175	23,78
19-08-2022	4.277.008	-0,47%	24,385	24,09	24,395	24,26
18-08-2022	3.422.841	-0,31%	24,435	24,26	24,52	24,375
17-08-2022	4.115.182	-0,55%	24,75	24,315	24,845	24,45
16-08-2022	4.608.547	0,51%	24,67	24,57	24,88	24,585
15-08-2022	2.506.527	0,18%	24,435	24,225	24,465	24,46
12-08-2022	4.813.731	0,64%	24,28	24,275	24,59	24,415
11-08-2022	3.699.180	0,44%	24,255	24,19	24,495	24,26
10-08-2022	4.948.473	1,11%	23,89	23,84	24,245	24,155
09-08-2022	5.018.126	0,17%	23,81	23,75	24,195	23,89
08-08-2022	5.018.545	1,58%	23,62	23,505	24,01	23,85
05-08-2022	4.906.480	1,47%	23,165	23,05	23,635	23,48
04-08-2022	4.370.688	-1,24%	23,40	23,14	23,425	23,14
03-08-2022	9.066.190	5,66%	23,34	23,00	23,535	23,43
02-08-2022	3.547.002	-0,72%	22,25	22,07	22,33	22,175
01-08-2022	3.112.362	-0,51%	22,435	22,335	22,815	22,335
29-07-2022	6.678.130	2,23%	22,15	21,95	22,59	22,45
28-07-2022	3.940.235	0,76%	21,95	21,76	22,01	21,96
27-07-2022	5.175.913	1,80%	21,695	21,61	21,915	21,795
26-07-2022	3.156.633	-0,07%	21,39	21,215	21,50	21,41
25-07-2022	3.764.296	1,01%	21,205	21,15	21,55	21,425
22-07-2022	3.690.688	-0,19%	21,155	20,975	21,335	21,21
21-07-2022	3.787.224	0,26%	21,04	20,79	21,425	21,25
20-07-2022	4.227.245	-0,96%	21,39	20,96	21,545	21,195
19-07-2022	4.160.657	1,35%	21,035	20,935	21,485	21,40
18-07-2022	3.086.102	0,79%	21,20	21,025	21,295	21,115
15-07-2022	5.103.400	0,96%	20,735	20,62	21,065	20,95
14-07-2022	4.716.710	-2,74%	21,28	20,635	21,345	20,75
13-07-2022	4.549.265	-1,91%	21,51	21,16	21,63	21,335
12-07-2022	4.532.763	1,45%	21,35	21,185	21,75	21,75
11-07-2022	3.951.572	-0,76%	21,215	21,175	21,655	21,44
08-07-2022	3.941.097	1,79%	21,225	21,135	21,67	21,605
07-07-2022	6.542.142	2,61%	21,02	20,95	21,415	21,225
06-07-2022	6.781.749	1,50%	20,625	20,43	21,045	20,685
05-07-2022	9.616.676	-6,45%	21,84	20,335	21,84	20,38
04-07-2022	3.305.811	0,28%	21,86	21,74	21,995	21,785
01-07-2022	3.691.881	0,30%	21,45	21,43	21,935	21,725
30-06-2022	6.355.793	-1,55%	21,635	21,325	21,69	21,66
29-06-2022	3.699.854	-1,30%	22,045	21,935	22,415	22,00
28-06-2022	4.627.543	1,16%	22,055	22,03	22,475	22,29
27-06-2022	5.510.664	-1,91%	22,485	21,96	22,645	22,035
24-06-2022	5.569.948	2,30%	22,00	21,97	22,55	22,465
23-06-2022	5.280.124	-2,05%	22,33	21,96	22,38	21,96
22-06-2022	3.913.665	-0,95%	22,375	22,16	22,505	22,42
21-06-2022	3.282.948	-0,35%	22,75	22,63	23,00	22,635
20-06-2022	3.464.497	1,00%	22,58	22,255	22,735	22,715
17-06-2022	15.897.420	-0,47%	22,625	22,26	22,77	22,49
16-06-2022	6.042.914	-2,00%	22,845	22,385	22,965	22,595
15-06-2022	7.141.270	2,97%	22,785	22,72	23,325	23,055
14-06-2022	5.726.112	1,24%	22,28	22,13	22,57	22,39
13-06-2022	6.884.438	-2,06%	22,32	21,98	22,445	22,115
10-06-2022	7.053.556	-3,55%	23,275	22,435	23,335	22,58
09-06-2022	5.402.523	0,32%	23,305	23,275	23,625	23,41
08-06-2022	4.814.716	-1,48%	23,72	23,145	23,72	23,335
07-06-2022	4.092.916	-0,88%	23,80	23,59	24,025	23,685
06-06-2022	4.010.093	1,66%	23,72	23,675	24,055	23,895
03-06-2022	2.343.290	0,11%	23,62	23,46	23,625	23,505
02-06-2022	3.020.546	-0,09%	23,655	23,395	23,655	23,48
01-06-2022	4.016.601	-0,04%	23,77	23,46	23,875	23,50
31-05-2022	12.540.966	-2,53%	24,025	23,36	24,07	23,51
30-05-2022	3.539.687	-0,62%	24,30	24,00	24,335	24,12