BiG | O banco que entende os seus valores.

AxoGen Inc (AXGN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
02/07/2026	1.620.486	4,23%	44,39	42,18	46,47	45,89
01/07/2026	867.611	-4,72%	46,20	43,85	46,95	44,02
30/06/2026	769.362	3,29%	44,68	43,33	46,24	46,19
29/06/2026	628.609	-0,53%	45,75	43,755	45,85	44,72
26/06/2026	891.407	0,89%	44,19	43,515	45,19	44,93
25/06/2026	727.351	4,46%	42,57	42,24	44,57	44,49
24/06/2026	1.403.459	-4,86%	44,675	41,35	46,00	42,52
23/06/2026	691.005	-0,50%	44,24	44,00	45,98	44,69
18/06/2026	649.004	0,61%	45,88	43,85	45,88	44,95
17/06/2026	1.003.019	2,67%	43,35	42,25	45,68	44,57
16/06/2026	1.044.375	-0,82%	44,12	43,13	44,51	43,40
15/06/2026	1.851.707	1,77%	43,99	43,20	44,76	43,74
12/06/2026	898.927	2,22%	42,20	41,60	43,54	43,00
11/06/2026	1.092.582	2,52%	41,44	40,925	42,60	42,36
10/06/2026	724.476	-3,17%	42,85	40,38	43,595	41,34
09/06/2026	649.276	3,37%	41,53	41,08	43,02	42,87
08/06/2026	570.546	-3,06%	43,00	41,40	44,20	41,46
05/06/2026	496.052	1,03%	42,47	42,07	43,90	42,80
04/06/2026	680.238	4,28%	40,5327	40,5327	43,30	42,39
03/06/2026	292.664	2,94%	39,46	39,25	40,76	40,63
02/06/2026	331.967	1,91%	38,55	38,075	39,83	39,46
01/06/2026	530.157	-1,93%	39,11	38,16	40,285	38,72
29/05/2026	357.192	-2,25%	40,23	38,70	40,695	39,48
28/05/2026	440.408	1,38%	39,95	39,0401	40,65	40,42
27/05/2026	611.044	-3,81%	41,44	38,595	41,70	39,87
26/05/2026	414.485	1,35%	41,50	40,8421	41,69	41,45
22/05/2026	267.591	-0,99%	41,26	40,75	41,72	40,90
21/05/2026	325.263	-3,23%	42,48	40,78	42,84	41,31
20/05/2026	588.784	0,00%	42,78	42,53	44,22	42,69
19/05/2026	702.728	1,79%	42,00	41,26	43,60	42,69
18/05/2026	572.610	2,34%	41,00	40,62	42,175	41,95
15/05/2026	324.966	-0,48%	44,5141	40,36	44,5141	40,99
14/05/2026	469.050	1,64%	40,21	39,515	41,128	40,95
13/05/2026	380.684	-1,56%	41,08	40,09	41,30	40,29
12/05/2026	428.152	0,34%	40,0865	40,0865	41,61	40,93
11/05/2026	740.841	-3,02%	41,81	40,06	42,20	40,79
08/05/2026	325.920	-3,18%	43,96	41,6873	43,96	42,06
07/05/2026	355.992	-0,12%	43,46	43,02	44,461	43,41
06/05/2026	343.838	-0,59%	44,38	42,50	44,38	43,48
05/05/2026	453.262	2,60%	42,96	41,75	43,80	43,74
04/05/2026	585.238	-1,41%	43,10	42,11	43,28	42,63
01/05/2026	562.319	0,19%	43,12	41,932	43,66	43,28
30/04/2026	806.240	3,69%	41,85	41,62	43,69	43,20
29/04/2026	728.174	-0,50%	41,81	40,29	42,8403	41,77
28/04/2026	1.951.312	6,60%	43,00	41,21	45,75	41,99
27/04/2026	47.481	0,10%	39,42	39,13	39,98	39,39
24/04/2026	900.359	4,84%	37,50	36,747	39,52	39,25
23/04/2026	615.122	1,11%	37,10	36,785	38,29	37,41
22/04/2026	573.720	3,09%	36,18	36,10	37,39	37,00
21/04/2026	519.915	-3,60%	37,79	35,69	37,79	35,89
20/04/2026	955.393	-3,30%	38,43	37,065	39,08	37,23
17/04/2026	1.855.803	3,02%	37,8373	37,8373	39,99	38,50
16/04/2026	1.674.905	7,54%	34,83	33,805	37,875	37,37
15/04/2026	440.225	0,87%	34,30	33,84	35,135	34,76
14/04/2026	446.547	2,96%	33,31	33,31	35,365	34,46
13/04/2026	291.708	4,73%	31,89	31,75	33,48	33,47
10/04/2026	464.287	-3,21%	34,41	31,80	34,41	31,96
09/04/2026	620.714	-2,99%	33,88	32,03	34,505	33,02
08/04/2026	768.163	9,71%	31,70	31,70	34,05	34,00
07/04/2026	609.711	-5,06%	32,30	30,42	32,46	30,99
06/04/2026	952.025	-5,23%	34,44	32,35	34,62	32,64
02/04/2026	396.078	2,56%	33,08	32,87	34,555	34,44
01/04/2026	905.987	1,36%	33,02	32,93	33,98	33,58
31/03/2026	480.357	5,81%	31,40	31,40	33,635	33,13
30/03/2026	587.130	0,13%	31,24	30,67	31,44	31,32
27/03/2026	506.814	-3,07%	32,25	30,00	32,25	31,28
26/03/2026	470.867	-3,13%	32,60	32,23	33,38	32,25
25/03/2026	611.360	2,06%	33,16	32,73	33,585	33,28
24/03/2026	383.245	2,71%	31,71	31,21	32,94	32,61
23/03/2026	378.211	3,15%	31,45	31,01	32,00	31,75
20/03/2026	448.197	-1,09%	31,03	30,65	31,525	30,78
19/03/2026	594.915	0,71%	30,83	30,11	31,606	31,16
18/03/2026	610.281	-5,56%	32,75	30,79	32,76	30,94
17/03/2026	636.916	-0,27%	33,46	32,445	33,46	32,75
16/03/2026	942.451	1,55%	32,40	32,40	34,22	32,84
13/03/2026	746.552	1,83%	31,82	31,62	33,88	32,34
12/03/2026	770.490	-1,64%	32,00	31,28	32,75	31,76
11/03/2026	618.206	5,21%	30,65	30,01	32,29	32,29
10/03/2026	600.389	4,82%	29,30	28,9442	30,72	30,69
09/03/2026	437.285	2,42%	28,19	27,54	29,4625	29,28
06/03/2026	268.623	-2,16%	29,00	28,52	29,50	28,55
05/03/2026	574.455	-0,24%	28,90	28,19	29,2299	29,16
04/03/2026	444.525	-2,05%	29,96	29,0287	30,52	29,22
03/03/2026	653.465	-2,68%	30,10	29,32	30,52	29,83
02/03/2026	463.837	-3,40%	31,73	30,04	31,73	30,65
27/02/2026	461.761	-0,47%	31,78	30,86	31,79	31,73
26/02/2026	527.010	2,18%	31,4108	30,88	32,10	31,90
25/02/2026	858.194	-3,94%	32,10	30,88	32,215	31,22
24/02/2026	1.667.098	-8,14%	33,00	29,00	35,25	32,50
23/02/2026	803.469	0,23%	35,12	34,58	35,89	35,38
20/02/2026	369.870	0,83%	35,09	34,55	35,80	35,30
19/02/2026	486.967	-0,68%	36,40	34,895	36,40	35,01
18/02/2026	468.920	1,76%	34,60	34,60	35,66	35,25
17/02/2026	766.349	4,24%	33,49	33,45	35,49	34,64
13/02/2026	428.699	1,90%	31,85	31,85	34,19	33,23
12/02/2026	379.688	-4,48%	33,90	32,30	34,58	32,61
11/02/2026	864.731	-1,77%	34,55	30,98	34,74	33,90
10/02/2026	263.625	1,71%	34,11	33,6539	34,90	34,51
09/02/2026	390.998	-2,86%	34,73	33,50	35,05	33,93
06/02/2026	502.079	3,04%	33,90	33,90	35,635	34,93