BiG | O banco que entende os seus valores.

AxoGen Inc (AXGN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
09/07/2025	736.358	2,44%	11,28	11,1462	11,905	11,76
08/07/2025	890.432	1,06%	10,90	10,71	11,65	11,48
07/07/2025	665.585	3,93%	11,03	10,71	11,41	11,36
04/07/2025	133.334	-1,18%	11,13	10,77	11,18	10,93
03/07/2025	133.334	-1,18%	10,85	10,77	11,19	10,93
02/07/2025	626.571	0,91%	10,76	10,58	11,19	11,06
01/07/2025	538.277	1,01%	10,55	10,50	11,11	10,96
30/06/2025	916.748	3,33%	10,80	10,49	11,11	10,85
27/06/2025	557.643	0,24%	10,23	10,14	10,70	10,50
26/06/2025	422.114	2,15%	10,15	9,97	10,63	10,47
25/06/2025	312.236	0,99%	9,84	9,52	10,40	10,25
24/06/2025	479.744	3,68%	9,71	9,345	10,40	10,15
23/06/2025	264.066	0,62%	9,50	9,345	9,80	9,79
20/06/2025	712.364	4,74%	9,44	9,215	9,925	9,73
18/06/2025	460.301	-2,52%	9,63	9,215	9,72	9,29
17/06/2025	389.347	-2,26%	9,84	9,275	9,98	9,53
16/06/2025	362.875	0,00%	9,84	9,68	9,98	9,75
13/06/2025	439.369	-2,89%	10,07	9,63	10,2829	9,75
12/06/2025	431.160	-1,28%	10,79	9,79	10,79	10,04
11/06/2025	454.547	0,28%	10,49	10,16	10,8999	10,17
10/06/2025	753.537	2,59%	11,04	10,30	11,04	10,68
09/06/2025	772.448	-4,67%	11,29	10,30	11,29	10,41
06/06/2025	577.869	1,11%	10,86	10,6546	11,22	10,92
05/06/2025	371.953	-0,92%	11,34	10,6546	11,47	10,80
04/06/2025	273.578	-4,05%	10,90	10,825	11,47	10,90
03/06/2025	299.842	3,56%	10,84	10,11	11,46	11,36
02/06/2025	292.230	0,74%	10,89	10,72	11,14	10,97
30/05/2025	184.321	-0,18%	11,06	10,72	11,15	10,89
29/05/2025	224.787	-0,55%	11,24	10,82	11,35	10,90
28/05/2025	315.100	-3,01%	11,20	10,915	11,83	10,96
27/05/2025	427.026	2,08%	11,07	10,94	11,58	11,30
23/05/2025	343.144	1,19%	11,30	10,77	11,47	11,07
22/05/2025	503.444	-3,99%	11,48	10,85	11,82	10,94
21/05/2025	386.083	-1,51%	11,70	11,37	11,82	11,395
20/05/2025	278.278	-1,62%	11,63	11,45	12,26	11,57
19/05/2025	360.866	-0,59%	11,71	11,40	11,94	11,76
16/05/2025	373.441	0,42%	11,75	11,03	12,12	11,83
15/05/2025	556.534	-0,34%	10,90	10,71	12,25	11,78
14/05/2025	826.617	8,64%	11,35	10,61	11,935	11,82
13/05/2025	889.232	-4,48%	11,53	10,61	11,83	10,88
12/05/2025	548.782	0,22%	11,85	11,15	11,85	11,39
09/05/2025	1.107.310	-9,69%	11,04	11,00	13,92	11,365
08/05/2025	1.834.660	-27,27%	16,49	11,04	16,795	12,59
07/05/2025	537.604	-0,12%	16,49	16,21	16,795	16,39
06/05/2025	311.128	-2,03%	17,12	16,39	17,39	16,41
05/05/2025	302.549	-2,22%	17,09	16,635	17,09	16,75
02/05/2025	398.233	3,94%	16,32	16,04	17,43	17,13
01/05/2025	609.534	1,29%	16,41	15,95	17,26	16,48
30/04/2025	328.572	-1,45%	16,15	15,95	16,60	16,27
29/04/2025	161.024	2,04%	16,53	15,8723	16,63	16,51
28/04/2025	168.047	-1,34%	16,89	16,12	16,89	16,18
25/04/2025	191.824	1,49%	15,73	15,58	16,545	16,40
24/04/2025	321.449	3,46%	15,70	15,45	16,435	16,16
23/04/2025	181.852	1,23%	15,43	14,95	16,28	15,62
22/04/2025	491.172	1,65%	15,44	14,80	15,65	15,43
21/04/2025	219.184	-2,51%	15,36	14,80	15,525	15,18
17/04/2025	401.867	-0,06%	15,54	15,00	15,80	15,57
16/04/2025	165.814	-0,45%	16,12	15,31	16,31	15,58
15/04/2025	238.743	-2,55%	16,12	15,56	16,31	15,65
14/04/2025	243.826	1,07%	15,69	15,70	16,28	16,06
11/04/2025	323.784	0,57%	15,69	15,17	16,22	15,89
10/04/2025	272.392	-5,73%	16,66	15,72	16,66	15,80
09/04/2025	348.772	5,50%	15,57	15,335	17,16	16,76
08/04/2025	178.425	-4,90%	17,32	15,555	17,32	15,91
07/04/2025	415.880	2,47%	15,53	15,26	17,20	16,62
04/04/2025	369.464	-4,81%	16,36	15,74	16,55	16,22
03/04/2025	366.962	-3,67%	16,88	16,19	17,28	17,04
02/04/2025	310.516	-0,67%	17,57	17,2703	17,93	17,69
01/04/2025	453.682	-3,73%	18,41	17,715	18,63	17,81
31/03/2025	872.649	0,76%	18,08	17,65	18,6681	18,50
28/03/2025	298.980	-3,32%	18,91	18,33	19,155	18,36
27/03/2025	468.330	1,06%	18,91	18,67	19,33	18,99
26/03/2025	470.655	-1,00%	18,95	18,6601	19,45	18,80
25/03/2025	772.651	4,63%	18,15	18,15	19,4084	18,99
24/03/2025	259.385	2,43%	17,63	17,9587	18,56	18,15
21/03/2025	189.552	-1,77%	17,63	17,51	18,23	17,72
20/03/2025	258.891	0,78%	17,47	17,38	18,29	18,04
19/03/2025	569.925	1,53%	18,03	17,055	17,90	17,90
18/03/2025	270.140	-3,50%	18,03	17,385	18,07	17,63
17/03/2025	317.629	5,97%	17,61	17,25	18,43	18,28
14/03/2025	237.676	0,52%	17,34	17,17	17,996	17,25
13/03/2025	295.893	-1,66%	17,45	17,055	17,65	17,16
12/03/2025	259.817	0,17%	17,65	16,79	17,65	17,45
11/03/2025	266.033	1,43%	17,28	17,105	17,61	17,42
10/03/2025	478.065	-3,13%	17,35	16,885	17,56	17,17
07/03/2025	344.056	-0,23%	17,89	17,12	18,2819	17,73
06/03/2025	523.013	-2,42%	17,89	17,12	18,40	17,77
05/03/2025	462.987	-2,20%	18,75	17,95	18,72	18,21
04/03/2025	574.960	-3,47%	18,75	17,836	19,08	18,62
03/03/2025	536.606	-3,60%	20,12	18,765	20,32	19,29
28/02/2025	955.947	2,99%	16,42	19,20	20,0632	20,01
27/02/2025	452.801	-0,15%	16,42	18,69	19,635	19,43
26/02/2025	536.541	-3,23%	16,42	19,28	20,68	19,46
25/02/2025	1.100.678	11,66%	16,42	16,22	21,00	20,11
24/02/2025	676.800	0,06%	18,18	17,90	18,54	18,01
21/02/2025	277.868	-2,70%	18,18	17,975	19,19	18,00
20/02/2025	305.444	-0,96%	18,18	18,21	18,76	18,50
19/02/2025	254.852	4,07%	18,18	17,89	18,795	18,68
18/02/2025	181.441	-0,99%	18,18	17,73	18,48	17,95
17/02/2025	0	-0,06%	18,18	17,95	18,41	18,13