BiG | O banco que entende os seus valores.

AXT INC (AXTI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
29/05/2025	103.912	-1,30%	1,56	1,485	1,60	1,52
28/05/2025	125.355	0,00%	1,51	1,48	1,60	1,54
27/05/2025	245.376	5,48%	1,55	1,48	1,60	1,54
23/05/2025	193.553	-7,01%	1,43	1,43	1,61	1,46
22/05/2025	241.464	11,35%	1,40	1,38	1,61	1,57
21/05/2025	183.288	-0,70%	1,42	1,38	1,53	1,41
20/05/2025	105.713	-1,39%	1,47	1,405	1,47	1,42
19/05/2025	127.459	-3,36%	1,44	1,405	1,47	1,44
16/05/2025	96.172	3,10%	1,50	1,42	1,51	1,49
15/05/2025	97.603	0,69%	1,49	1,42	1,56	1,45
14/05/2025	141.669	-2,04%	1,54	1,425	1,55	1,44
13/05/2025	255.383	-4,25%	1,32	1,32	1,57	1,47
12/05/2025	434.478	22,40%	1,35	1,30	1,5499	1,53
09/05/2025	253.865	-4,58%	1,28	1,24	1,38	1,25
08/05/2025	224.694	2,34%	1,28	1,23	1,38	1,31
07/05/2025	139.452	2,40%	1,29	1,23	1,37	1,28
06/05/2025	190.442	-5,30%	1,39	1,25	1,39	1,25
05/05/2025	152.011	-5,04%	1,39	1,32	1,39	1,32
02/05/2025	245.223	2,96%	1,41	1,26	1,45	1,39
01/05/2025	105.869	-3,57%	1,33	1,26	1,45	1,35
30/04/2025	124.811	3,70%	1,42	1,26	1,44	1,40
29/04/2025	113.036	-4,26%	1,45	1,34	1,57	1,35
28/04/2025	147.465	-1,41%	1,38	1,37	1,57	1,41
25/04/2025	122.171	2,90%	1,33	1,32	1,45	1,42
24/04/2025	90.878	4,55%	1,35	1,26	1,40	1,38
23/04/2025	143.451	-0,76%	1,20	1,20	1,385	1,32
22/04/2025	225.038	10,92%	1,19	1,14	1,33	1,32
21/04/2025	221.836	0,00%	1,19	1,14	1,215	1,19
17/04/2025	169.827	1,71%	1,17	1,14	1,22	1,19
16/04/2025	218.013	0,00%	1,16	1,14	1,258	1,17
15/04/2025	209.787	0,86%	1,16	1,15	1,258	1,17
14/04/2025	246.110	0,43%	1,21	1,1301	1,27	1,16
11/04/2025	140.439	-4,13%	1,21	1,15	1,22	1,16
10/04/2025	211.784	-3,97%	1,20	1,1616	1,25	1,21
09/04/2025	384.524	-4,17%	1,30	1,1843	1,34	1,26
08/04/2025	473.269	-2,96%	1,41	1,26	1,48	1,32
07/04/2025	302.954	8,87%	1,15	1,13	1,39	1,35
04/04/2025	525.661	-10,79%	1,33	1,19	1,33	1,24
03/04/2025	295.487	-9,15%	1,41	1,37	1,47	1,39
02/04/2025	170.861	-0,65%	1,51	1,46	1,545	1,53
01/04/2025	439.013	9,22%	1,39	1,39	1,55	1,54
31/03/2025	698.172	-4,73%	1,46	1,32	1,4685	1,41
28/03/2025	405.401	-4,52%	1,52	1,45	1,56	1,48
27/03/2025	268.050	-2,52%	1,59	1,52	1,59	1,55
26/03/2025	371.188	-7,56%	1,71	1,58	1,72	1,59
25/03/2025	129.004	-2,83%	1,78	1,71	1,81	1,72
24/03/2025	268.499	5,36%	1,73	1,7102	1,83	1,77
21/03/2025	109.559	-2,04%	1,69	1,645	1,70	1,68
20/03/2025	198.498	-1,71%	1,72	1,7099	1,795	1,72
19/03/2025	116.400	1,16%	1,71	1,705	1,7792	1,75
18/03/2025	263.085	-6,52%	1,80	1,70	1,82	1,73
17/03/2025	603.452	2,22%	1,79	1,77	1,8984	1,84
14/03/2025	356.851	12,19%	1,64	1,625	1,81	1,80
13/03/2025	468.965	-0,13%	1,62	1,56	1,725	1,60
12/03/2025	247.194	-1,24%	1,63	1,574	1,64	1,60
11/03/2025	299.026	4,19%	1,52	1,52	1,66	1,62
10/03/2025	494.981	-4,01%	1,60	1,51	1,64	1,55
07/03/2025	394.679	4,52%	1,52	1,51	1,655	1,62
06/03/2025	353.958	-0,64%	1,52	1,51	1,615	1,55
05/03/2025	421.388	0,65%	1,53	1,505	1,58	1,56
04/03/2025	405.197	-0,65%	1,53	1,455	1,59	1,55
03/03/2025	529.563	-3,13%	1,60	1,505	1,6499	1,55
28/02/2025	821.177	-2,73%	1,90	1,4801	1,63	1,60
27/02/2025	2.936.263	25,00%	1,90	1,38	1,70	1,65
26/02/2025	766.214	0,76%	1,90	1,29	1,375	1,32
25/02/2025	883.954	-2,24%	1,90	1,30	1,435	1,31
24/02/2025	1.381.867	-15,63%	1,90	1,33	1,46	1,34
21/02/2025	5.060.728	-31,22%	1,90	1,56	1,94	1,60
20/02/2025	868.307	-0,22%	2,37	2,16	2,50	2,29
19/02/2025	915.030	2,92%	2,27	2,22	2,62	2,295
18/02/2025	540.924	0,22%	2,13	2,21	2,359	2,23
17/02/2025	0	4,76%	2,13	2,13	2,255	2,23
14/02/2025	244.051	4,76%	2,13	2,13	2,255	2,23
13/02/2025	141.846	3,42%	2,05	2,0381	2,1262	2,12
12/02/2025	193.221	5,13%	1,96	1,9201	2,10	2,05
11/02/2025	300.466	-2,99%	2,01	1,945	2,02	1,95
10/02/2025	199.426	-4,29%	2,11	1,995	2,124	2,01
07/02/2025	125.458	-3,67%	2,18	2,075	2,185	2,10
06/02/2025	254.008	6,07%	2,08	2,08	2,19	2,18
05/02/2025	257.492	-3,29%	2,12	2,05	2,20	2,06
04/02/2025	262.166	2,90%	2,11	2,085	2,20	2,13
03/02/2025	134.332	-0,96%	2,11	1,96	2,09	2,07
31/01/2025	128.686	0,48%	2,11	2,07	2,18	2,09
30/01/2025	221.062	0,00%	2,11	2,045	2,155	2,08
29/01/2025	75.278	-3,61%	2,16	2,08	2,155	2,08
28/01/2025	125.282	-0,23%	2,16	2,06	2,165	2,16
27/01/2025	227.846	-6,52%	2,46	2,09	2,24	2,16
24/01/2025	147.474	0,00%	2,46	2,25	2,35	2,30
23/01/2025	79.364	0,88%	2,46	2,2414	2,34	2,30
22/01/2025	275.113	-6,56%	2,46	2,2217	2,44	2,28
21/01/2025	296.680	7,97%	2,07	2,209	2,44	2,44
20/01/2025	0	4,63%	2,07	2,13	2,265	2,26
17/01/2025	159.946	4,63%	2,07	2,13	2,265	2,26
16/01/2025	176.344	-4,44%	2,07	2,16	2,27	2,16
15/01/2025	267.018	9,80%	2,07	2,00	2,27	2,25
14/01/2025	126.206	1,00%	2,01	2,00	2,07	2,04
13/01/2025	287.011	-5,16%	2,11	1,99	2,15	2,01
10/01/2025	103.682	-1,16%	2,11	2,06	2,135	2,13
09/01/2025	200.422	-4,44%	2,23	2,10	2,23	2,15
08/01/2025	196.417	-4,44%	2,23	2,105	2,23	2,15