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 > >>
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
05/02/2026	493.892	-0,94%	33,69	33,50	35,36	33,90
04/02/2026	709.071	-2,81%	35,80	33,6939	35,80	34,22
03/02/2026	719.242	0,54%	35,10	34,2125	35,93	35,21
02/02/2026	990.207	0,49%	35,20	34,55	35,9999	35,02
30/01/2026	954.674	2,50%	34,22	33,59	35,09	34,85
29/01/2026	517.295	-0,32%	34,10	33,38	34,551	34,00
28/01/2026	906.325	-1,39%	34,45	33,02	34,785	34,11
27/01/2026	671.542	-0,37%	34,99	34,43	35,50	34,59
26/01/2026	1.039.956	5,76%	32,865	32,45	34,99	34,72
23/01/2026	1.177.523	2,59%	32,00	31,00	33,01	32,83
22/01/2026	2.050.160	-3,06%	31,36	31,30	33,25	32,00
21/01/2026	348.782	3,58%	32,20	32,02	33,57	33,01
20/01/2026	408.873	2,74%	31,01	30,50	31,98	31,87
16/01/2026	324.092	-0,64%	31,22	31,01	31,65	31,02
15/01/2026	418.246	1,36%	31,24	30,77	32,055	31,22
14/01/2026	351.917	-0,42%	30,76	29,95	31,25	30,80
13/01/2026	412.989	-1,97%	31,5071	30,3601	32,01	30,93
12/01/2026	693.151	-5,85%	34,00	31,49	34,00	31,55
09/01/2026	1.172.229	0,42%	34,00	33,19	34,52	33,51
08/01/2026	825.515	1,28%	33,04	32,80	34,74	33,37
07/01/2026	797.606	6,12%	31,27	31,10	33,72	32,95
06/01/2026	656.944	-2,24%	32,01	30,83	32,47	31,05
05/01/2026	352.437	2,45%	30,85	30,58	31,88	31,76
02/01/2026	654.267	-5,29%	33,25	30,32	33,25	31,00
31/12/2025	457.885	0,00%	32,58	32,4611	33,344	32,73
30/12/2025	492.162	-2,15%	33,32	32,57	33,84	32,73
29/12/2025	499.040	1,98%	32,7715	32,50	33,54	33,45
26/12/2025	298.979	0,49%	33,10	32,03	33,10	32,80
24/12/2025	375.012	-2,65%	32,83	31,96	33,20	32,64
23/12/2025	323.783	0,31%	32,83	31,73	33,01	32,84
22/12/2025	364.599	2,38%	32,40	31,70	33,14	32,74
19/12/2025	661.875	0,88%	31,90	31,06	32,57	31,98
18/12/2025	691.169	0,99%	31,73	31,00	32,77	31,70
17/12/2025	928.966	7,09%	29,45	29,08	31,73	31,39
16/12/2025	503.297	-1,44%	29,10	28,98	30,035	29,35
15/12/2025	344.751	-1,97%	30,50	29,59	30,53	29,78
12/12/2025	404.902	1,37%	30,20	29,655	30,76	30,39
11/12/2025	464.919	-0,10%	29,70	28,88	30,28	29,98
10/12/2025	423.829	-1,96%	30,41	29,68	31,25	30,01
09/12/2025	934.207	-0,59%	30,79	29,51	31,65	30,61
08/12/2025	994.805	-5,76%	32,90	30,5801	33,14	30,79
05/12/2025	636.384	1,42%	33,00	32,10	33,92	33,32
04/12/2025	2.296.724	18,29%	30,85	30,245	34,24	32,855
03/12/2025	818.153	2,31%	28,88	27,50	28,88	28,33
02/12/2025	420.371	-3,40%	29,13	27,56	29,13	27,69
01/12/2025	456.781	-0,42%	28,70	28,12	29,32	28,53