Axa SA (CS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
12/12/2022	3.423.263	-1,19%	27,30	27,025	27,30	27,025
09/12/2022	3.817.743	1,22%	27,18	26,955	27,45	27,35
08/12/2022	4.141.655	-0,90%	27,30	26,91	27,30	27,02
07/12/2022	4.721.593	-0,71%	27,445	27,25	27,555	27,265
06/12/2022	3.898.999	0,55%	27,38	27,32	27,60	27,46
05/12/2022	2.991.466	-0,29%	27,305	27,23	27,475	27,31
02/12/2022	3.661.736	0,06%	27,14	27,045	27,39	27,39
01/12/2022	4.310.416	1,31%	27,16	26,785	27,505	27,375
30/11/2022	10.404.129	-1,23%	27,50	26,875	27,535	27,02
29/11/2022	3.606.009	0,94%	27,10	26,98	27,475	27,355
28/11/2022	4.320.938	-0,62%	27,05	26,925	27,285	27,10
25/11/2022	3.001.066	-0,02%	27,36	27,14	27,425	27,27
24/11/2022	3.727.765	0,53%	27,21	27,18	27,60	27,275
23/11/2022	2.936.021	-0,13%	27,32	27,075	27,33	27,13
22/11/2022	3.752.134	0,67%	27,00	26,935	27,36	27,165
21/11/2022	3.192.879	-0,35%	26,975	26,85	27,115	26,985
18/11/2022	5.732.228	1,69%	26,885	26,835	27,24	27,08
17/11/2022	3.184.923	-0,24%	26,825	26,25	26,855	26,63
16/11/2022	4.232.324	0,24%	26,60	26,56	26,95	26,695
15/11/2022	3.477.713	-0,26%	26,82	26,335	26,83	26,63
14/11/2022	3.776.152	0,41%	26,735	26,67	26,965	26,70
11/11/2022	4.532.790	-0,11%	26,565	26,445	26,935	26,59
10/11/2022	5.644.479	0,45%	26,39	26,335	26,765	26,62
09/11/2022	3.877.869	-0,26%	26,60	26,245	26,71	26,50
08/11/2022	3.763.161	0,30%	26,295	26,285	26,57	26,57
07/11/2022	7.387.691	2,22%	25,90	25,83	26,735	26,49
04/11/2022	6.011.542	0,19%	25,805	25,485	26,175	25,915
03/11/2022	6.450.748	3,11%	25,20	24,905	25,865	25,865
02/11/2022	4.542.722	-1,05%	25,50	25,005	25,515	25,085
01/11/2022	3.911.353	1,40%	25,17	25,155	25,47	25,35
31/10/2022	3.515.262	0,24%	24,885	24,80	25,13	25,00
28/10/2022	3.877.708	-0,18%	24,635	24,48	24,96	24,94
27/10/2022	4.711.067	0,62%	24,775	24,66	25,075	24,985
26/10/2022	3.717.734	-0,56%	24,91	24,755	25,035	24,83
25/10/2022	3.477.684	0,54%	24,975	24,57	25,11	24,97
24/10/2022	4.848.422	2,50%	24,235	24,235	24,96	24,835
21/10/2022	4.390.919	-0,25%	24,10	23,895	24,29	24,23
20/10/2022	3.613.957	-0,84%	24,48	24,195	24,485	24,29
19/10/2022	4.656.956	2,21%	24,16	24,00	24,555	24,495
18/10/2022	3.930.067	0,19%	24,135	23,965	24,35	23,965
17/10/2022	3.606.293	0,84%	23,75	23,705	24,195	23,92
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