BiG | O banco que entende os seus valores.

AXT INC (AXTI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
17/10/2025	1.211.795	-8,52%	4,74	4,3503	4,77	4,51
16/10/2025	1.084.469	7,41%	4,57	4,5625	4,98	4,93
15/10/2025	699.445	0,55%	4,81	4,4795	4,84	4,59
14/10/2025	488.903	-0,54%	4,42	4,37	4,6683	4,57
13/10/2025	1.778.516	14,14%	4,50	4,44	4,78	4,60
10/10/2025	2.645.066	-23,33%	5,29	4,01	5,29	4,03
09/10/2025	508.761	-1,51%	5,3201	5,03	5,435	5,23
08/10/2025	473.566	-0,09%	5,46	5,21	5,46	5,31
07/10/2025	1.411.944	-1,67%	5,48	5,2407	5,662	5,31
06/10/2025	2.111.595	5,26%	5,23	4,85	5,44	5,40
03/10/2025	2.760.159	9,04%	4,90	4,83	5,48	5,13
02/10/2025	805.895	-4,28%	4,98	4,70	4,98	4,70
01/10/2025	1.163.234	9,13%	4,58	4,378	4,96	4,91
30/09/2025	1.208.432	-7,94%	5,13	4,47	5,13	4,49
29/09/2025	1.793.544	5,04%	4,90	4,86	5,37	4,89
26/09/2025	678.572	-2,11%	4,81	4,60	5,0363	4,66
25/09/2025	1.115.536	-1,24%	4,67	4,51	4,9479	4,75
24/09/2025	1.176.795	0,63%	4,8116	4,7002	5,025	4,83
23/09/2025	2.082.469	-6,62%	5,13	4,78	5,389	4,80
22/09/2025	2.721.391	18,09%	4,74	4,60	5,2181	5,14
19/09/2025	1.276.224	9,22%	4,02	3,93	4,463	4,34
18/09/2025	463.242	0,51%	4,0412	3,95	4,19	3,96
17/09/2025	466.985	-1,75%	4,0001	3,85	4,075	3,94
16/09/2025	1.066.034	0,88%	4,06	3,88	4,1851	4,01
15/09/2025	1.294.209	9,02%	3,7027	3,70	3,99	3,98
12/09/2025	936.713	7,38%	3,45	3,29	3,7153	3,66
11/09/2025	758.934	0,00%	3,46	3,36	3,569	3,39
10/09/2025	1.341.707	9,70%	3,14	3,08	3,53	3,36
09/09/2025	273.063	-2,73%	3,17	3,015	3,20	3,04
08/09/2025	857.619	0,00%	3,19	3,095	3,43	3,11
05/09/2025	381.335	5,07%	3,02	2,98	3,15	3,11
04/09/2025	306.467	-3,90%	3,06	2,91	3,08	2,96
03/09/2025	460.669	-6,10%	3,30	3,0172	3,33	3,08
02/09/2025	931.329	13,10%	2,82	2,82	3,29	3,28
29/08/2025	231.825	-0,69%	2,87	2,75	2,95	2,90
28/08/2025	245.145	1,92%	2,80	2,785	2,93	2,92
27/08/2025	314.389	3,61%	2,81	2,80	2,945	2,87
26/08/2025	339.211	-2,29%	2,83	2,745	2,9199	2,77
25/08/2025	400.492	0,36%	2,81	2,6809	2,91	2,84
22/08/2025	866.112	13,11%	2,57	2,508	2,85	2,82
21/08/2025	366.994	-1,20%	2,47	2,395	2,545	2,48
20/08/2025	2.807.907	17,29%	2,27	2,20	2,6773	2,51
19/08/2025	105.320	4,35%	2,10	2,075	2,19	2,14
18/08/2025	92.660	1,46%	2,06	2,0534	2,11	2,07
15/08/2025	101.479	-5,09%	2,14	2,05	2,1497	2,05
14/08/2025	133.570	-0,92%	2,15	2,08	2,175	2,16
13/08/2025	77.339	-2,24%	2,23	2,16	2,24	2,18
12/08/2025	135.631	2,29%	2,17	2,145	2,23	2,23
11/08/2025	74.195	1,87%	2,15	2,1345	2,21	2,18
08/08/2025	108.032	3,88%	2,08	2,07	2,22	2,14
07/08/2025	80.533	-0,48%	2,10	2,025	2,1384	2,06
06/08/2025	137.011	0,98%	2,09	1,96	2,10	2,07
05/08/2025	169.106	-2,84%	2,18	2,03	2,18	2,05
04/08/2025	214.818	10,16%	1,96	1,90	2,151	2,11
01/08/2025	373.873	-8,51%	1,9908	1,8501	2,1092	1,92
31/07/2025	215.500	-1,89%	2,18	2,06	2,245	2,08
30/07/2025	275.230	-7,64%	2,2876	2,11	2,29	2,12
29/07/2025	140.954	-6,15%	2,34	2,275	2,50	2,29
28/07/2025	197.072	3,83%	2,36	2,34	2,50	2,44
25/07/2025	158.953	-0,84%	2,52	2,3202	2,53	2,35
24/07/2025	172.618	-5,95%	2,38	2,3438	2,5499	2,37
23/07/2025	224.080	7,23%	2,31	2,28	2,5499	2,52
22/07/2025	178.824	1,72%	2,49	2,2502	2,4999	2,35
21/07/2025	276.065	-4,92%	2,4999	2,305	2,4999	2,32
18/07/2025	415.249	-2,40%	2,38	2,38	2,5691	2,44
17/07/2025	580.584	4,60%	2,37	2,2214	2,5693	2,50
16/07/2025	200.711	1,27%	2,34	2,2334	2,415	2,39
15/07/2025	327.943	1,72%	2,20	2,1101	2,40	2,36
14/07/2025	413.238	5,46%	2,21	2,1101	2,33	2,32
11/07/2025	311.977	-2,66%	2,30	2,10	2,35	2,20
10/07/2025	999.626	-11,02%	2,42	2,14	2,6199	2,26
09/07/2025	758.642	6,75%	2,31	2,28	2,6199	2,54
08/07/2025	432.727	3,95%	2,17	2,155	2,49	2,37
07/07/2025	359.827	6,54%	2,18	2,155	2,35	2,28
04/07/2025	132.344	3,37%	2,08	2,08	2,165	2,14
03/07/2025	132.228	3,37%	2,01	2,01	2,165	2,14
02/07/2025	167.173	3,23%	2,06	1,9715	2,115	2,08
01/07/2025	111.092	-2,87%	2,05	1,9715	2,13	2,01
30/06/2025	122.153	2,46%	2,14	2,03	2,14	2,09
27/06/2025	196.948	-6,91%	2,15	1,955	2,24	2,03
26/06/2025	366.348	1,88%	2,02	1,97	2,2301	2,17
25/06/2025	314.594	5,45%	1,92	1,92	2,18	2,13
24/06/2025	424.174	8,60%	1,80	1,80	2,0951	2,02
23/06/2025	134.509	1,09%	1,80	1,79	1,95	1,86
20/06/2025	224.636	-3,67%	2,00	1,81	2,00	1,84
19/06/2025	187.826	3,08%	1,94	1,89	2,03	1,91
18/06/2025	186.752	-2,05%	2,02	1,89	2,06	1,91
17/06/2025	350.665	-6,25%	2,14	1,895	2,18	1,95
16/06/2025	344.046	-3,70%	2,15	2,06	2,18	2,08
13/06/2025	643.606	-8,09%	2,12	2,09	2,70	2,16
12/06/2025	5.011.165	18,18%	1,94	1,94	2,70	2,35
11/06/2025	389.441	2,06%	1,83	1,802	2,08	1,98
10/06/2025	173.249	6,01%	1,80	1,80	1,97	1,94
09/06/2025	319.778	9,55%	1,8299	1,80	1,97	1,83
06/06/2025	123.905	1,72%	1,70	1,67	1,83	1,78
05/06/2025	186.071	1,75%	1,73	1,67	1,83	1,74
04/06/2025	173.298	-1,45%	1,59	1,55	1,75	1,71
03/06/2025	398.525	9,87%	1,52	1,47	1,75	1,725
02/06/2025	216.676	4,31%	1,51	1,47	1,64	1,57
30/05/2025	134.855	-0,66%	1,55	1,45	1,60	1,51