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 > >>
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
14/02/2025	155.638	-0,06%	18,18	17,95	18,41	18,13
13/02/2025	174.481	1,97%	17,53	17,6071	18,14	18,14
12/02/2025	225.199	1,54%	17,53	16,66	17,93	17,79
11/02/2025	205.865	-1,13%	17,53	17,35	17,825	17,52
10/02/2025	180.187	-1,34%	17,87	17,53	18,00	17,72
07/02/2025	177.302	-2,02%	19,06	17,85	18,54	17,96
06/02/2025	243.904	-2,91%	19,06	18,325	19,1828	18,33
05/02/2025	245.193	4,20%	18,11	17,825	19,25	18,88
04/02/2025	341.895	0,89%	18,16	17,91	18,32	18,08
03/02/2025	240.491	-1,59%	18,16	17,83	18,53	17,92
31/01/2025	172.443	-0,33%	18,20	18,16	18,74	18,21
30/01/2025	181.728	-0,22%	18,28	18,20	18,74	18,27
29/01/2025	180.110	-0,54%	18,00	18,123	18,75	18,31
28/01/2025	354.584	2,68%	18,00	17,925	18,6338	18,41
27/01/2025	282.872	-1,16%	18,00	17,61	18,34	17,93
24/01/2025	328.741	-3,00%	19,03	17,83	18,71	18,14
23/01/2025	376.610	-1,01%	19,03	18,63	19,06	18,70
22/01/2025	332.852	-0,42%	19,03	18,52	19,03	18,89
21/01/2025	365.016	4,87%	18,40	18,23	19,00	18,97
20/01/2025	0	-1,85%	18,40	18,02	18,6751	18,09
17/01/2025	490.091	-1,85%	18,40	18,02	18,6751	18,09
16/01/2025	363.559	-1,60%	18,40	18,31	18,90	18,43
15/01/2025	492.928	2,69%	18,40	17,63	18,75	18,73
14/01/2025	577.601	-0,06%	18,40	17,29	18,43	18,24
13/01/2025	635.787	1,39%	17,79	17,17	18,4884	18,25
09/01/2025	194.155	1,97%	14,58	14,37	18,05	18,05
08/01/2025	192.185	3,88%	14,58	14,37	15,27	14,99
07/01/2025	334.526	0,96%	16,07	14,00	14,845	14,70
06/01/2025	654.352	-9,62%	16,07	14,1707	16,12	14,56
03/01/2025	508.536	-1,77%	16,66	15,05	16,60	16,11
02/01/2025	432.518	-0,49%	16,66	16,10	17,14	16,40
31/12/2024	0	-0,06%	16,50	16,085	16,7283	16,48
30/12/2024	227.200	-1,02%	16,56	15,80	16,66	16,48
27/12/2024	273.806	-0,42%	16,60	15,91	16,81	16,66
26/12/2024	313.812	2,89%	14,66	16,38	17,21	16,73
24/12/2024	0	-5,64%	14,66	16,13	17,09	16,26
23/12/2024	507.118	9,91%	14,66	15,64	17,21	17,19
20/12/2024	621.801	5,46%	14,66	14,54	15,89	15,64
19/12/2024	186.300	3,56%	14,49	14,01	14,89	14,85
18/12/2024	0	-2,71%	14,14	14,04	14,9299	14,34
17/12/2024	158.680	1,80%	14,14	14,27	14,80	14,74
16/12/2024	107.330	2,26%	14,14	14,09	14,62	14,48
13/12/2024	143.061	-1,74%	14,88	13,85	14,29	14,16
12/12/2024	86.858	-3,03%	14,88	14,40	15,00	14,41
11/12/2024	91.742	0,14%	14,97	14,79	15,03	14,86
10/12/2024	142.919	1,16%	14,74	14,36	15,10	14,84
09/12/2024	71.034	-1,61%	14,98	14,55	15,25	14,67
06/12/2024	119.384	1,64%	14,82	14,5818	14,98	14,91
05/12/2024	128.747	-1,08%	14,82	14,5152	14,92	14,67
04/12/2024	130.682	2,70%	14,36	14,30	14,86	14,83
03/12/2024	203.443	-0,82%	14,44	14,0145	14,64	14,44
02/12/2024	227.438	4,75%	14,00	13,87	14,59	14,56
29/11/2024	117.007	-5,40%	12,11	12,11	14,77	13,90
28/11/2024	152.196	3,38%	14,07	13,65	14,11	14,07