BiG | O banco que entende os seus valores.

Axsome Therapeutics Inc (AXSM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
07/01/2026	249.934	-0,69%	171,90	168,11	173,65	170,69
06/01/2026	237.424	0,23%	173,00	170,36	175,53	171,88
20/11/2025	218.305	-2,36%	148,78	142,91	149,29	143,31
19/11/2025	146.268	-0,48%	146,98	144,86	149,22	146,77
18/11/2025	275.699	1,32%	145,38	143,74	149,24	147,48
17/11/2025	231.282	4,20%	139,53	139,05	146,43	145,56
14/11/2025	145.617	1,67%	137,70	137,16	141,97	139,69
13/11/2025	158.406	-2,46%	140,23	136,58	140,74	137,40
12/11/2025	160.766	0,90%	140,35	139,70	144,10	140,86
11/11/2025	155.243	1,31%	137,21	137,00	142,00	139,61
10/11/2025	182.394	-0,25%	138,97	137,42	140,29	137,80
07/11/2025	127.397	-0,90%	139,50	134,49	139,50	138,15
06/11/2025	149.036	2,74%	135,66	134,065	141,20	139,41
05/11/2025	168.871	0,56%	134,66	131,68	135,80	135,69
04/11/2025	211.444	-0,60%	134,01	131,65	136,03	134,93
03/11/2025	281.816	0,56%	123,90	123,75	137,70	135,75
31/10/2025	157.042	1,38%	132,21	132,21	135,64	134,99
30/10/2025	162.324	-0,14%	132,66	132,66	136,01	133,15
29/10/2025	132.995	-0,13%	133,10	129,54	134,85	133,33
28/10/2025	146.783	-0,87%	133,55	132,96	136,06	133,51
27/10/2025	143.992	3,96%	130,20	130,20	134,99	134,68
24/10/2025	206.970	1,96%	127,28	127,28	130,49	129,55
23/10/2025	97.768	-2,05%	130,20	126,84	130,365	127,06
22/10/2025	140.561	-1,27%	130,51	127,49	131,10	129,72
21/10/2025	138.785	-0,16%	131,25	129,14	131,74	131,39
20/10/2025	228.980	2,86%	129,71	126,60	134,22	131,60
17/10/2025	124.130	2,35%	124,18	124,18	128,17	127,94
16/10/2025	188.127	-3,53%	129,91	124,02	130,56	125,00
15/10/2025	199.462	4,91%	123,42	123,42	130,35	129,58
14/10/2025	106.182	1,96%	120,65	120,65	124,27	123,52
13/10/2025	106.514	-0,46%	122,04	119,47	122,04	121,15
10/10/2025	110.459	-0,66%	122,52	120,46	122,64	121,71
09/10/2025	186.348	3,21%	118,71	118,71	123,90	122,52
08/10/2025	106.420	0,06%	119,15	117,31	120,00	118,71
07/10/2025	143.016	-1,08%	119,81	117,63	119,86	118,64
06/10/2025	166.514	-0,30%	120,64	119,62	120,88	119,94
03/10/2025	117.691	0,30%	120,09	119,74	122,04	120,30
02/10/2025	163.294	1,16%	118,14	118,00	120,80	119,94
01/10/2025	178.673	-2,37%	122,49	118,10	124,30	118,57
30/09/2025	153.890	3,26%	118,48	117,79	121,47	121,45
29/09/2025	128.935	0,74%	117,56	116,70	119,43	117,62
26/09/2025	107.116	0,65%	116,15	115,89	117,39	116,76
25/09/2025	167.745	-2,32%	118,49	115,44	118,58	116,01
24/09/2025	143.439	0,49%	117,93	116,82	118,95	118,77
23/09/2025	171.275	0,60%	117,50	117,075	119,35	118,19
22/09/2025	173.184	1,33%	116,00	115,11	117,73	117,49
19/09/2025	352.260	-2,26%	118,71	115,76	118,71	115,95
18/09/2025	208.098	1,72%	116,37	115,62	118,64	118,63
17/09/2025	211.319	2,21%	114,48	113,89	118,21	116,62
16/09/2025	216.495	-2,29%	116,19	112,98	116,59	114,10
15/09/2025	119.768	-1,39%	117,98	116,42	118,71	116,775
12/09/2025	188.110	-3,69%	122,65	117,80	122,725	118,42
11/09/2025	159.872	-0,93%	123,69	122,11	124,07	122,96
10/09/2025	152.524	-1,24%	128,08	123,96	128,08	124,12
09/09/2025	225.856	-2,79%	129,31	123,54	129,475	125,68
08/09/2025	223.384	3,29%	124,26	124,26	129,43	129,29
05/09/2025	157.996	0,61%	124,29	122,75	125,23	125,17
04/09/2025	180.289	1,98%	121,81	121,75	124,50	124,41
03/09/2025	201.149	-1,19%	123,52	120,75	124,43	122,00
02/09/2025	186.075	1,81%	121,41	121,30	124,60	123,47
29/08/2025	130.480	-0,39%	121,75	119,98	121,75	121,28
28/08/2025	134.637	-0,09%	121,90	121,21	122,54	121,75
27/08/2025	151.301	0,59%	121,17	120,84	123,59	121,86
26/08/2025	155.534	4,16%	116,24	116,24	121,44	121,15
25/08/2025	105.024	-1,86%	118,30	116,07	119,21	116,31
22/08/2025	284.617	1,17%	118,43	118,00	120,46	118,51
21/08/2025	140.085	0,13%	116,99	114,49	117,15	117,14
20/08/2025	154.560	5,12%	112,27	112,27	117,10	116,99
19/08/2025	171.422	0,14%	111,00	109,60	112,09	111,29
18/08/2025	133.609	1,75%	109,82	109,47	112,20	111,13
15/08/2025	127.992	0,43%	108,37	108,32	110,03	109,215
14/08/2025	132.328	-0,59%	109,17	107,86	110,05	108,75
13/08/2025	205.749	3,95%	105,00	104,56	110,17	109,39
12/08/2025	140.309	1,22%	104,16	103,57	105,36	105,23
11/08/2025	103.990	-0,80%	104,91	102,69	105,20	103,96
08/08/2025	104.288	0,46%	104,74	103,31	105,42	104,80
07/08/2025	129.805	1,03%	103,53	102,09	104,40	104,32
06/08/2025	185.598	-0,32%	102,37	101,43	104,31	103,26
05/08/2025	281.451	-2,77%	106,12	102,42	106,44	103,59
04/08/2025	321.668	3,42%	108,00	97,07	109,03	106,54
01/08/2025	277.810	1,62%	101,31	100,30	103,33	103,02
31/07/2025	247.027	0,12%	101,22	101,22	103,44	101,38
30/07/2025	186.476	0,85%	101,35	100,58	103,72	101,26
29/07/2025	171.550	0,02%	100,82	99,77	101,41	100,41
28/07/2025	208.882	-0,44%	101,38	99,62	101,58	100,39
25/07/2025	253.896	-3,94%	105,27	100,80	105,27	100,83
24/07/2025	136.948	-1,31%	106,65	104,53	106,725	104,97
23/07/2025	226.479	3,72%	103,16	101,595	106,46	106,36
22/07/2025	354.157	-6,50%	110,00	102,55	110,01	102,55
21/07/2025	149.169	-1,81%	111,70	109,41	113,57	109,68
18/07/2025	135.020	-0,48%	113,06	111,30	113,06	111,70
17/07/2025	182.814	0,83%	111,33	111,11	113,50	112,24
16/07/2025	205.654	1,09%	110,105	109,88	111,66	111,32
15/07/2025	168.233	-1,97%	113,08	109,25	113,105	110,12
14/07/2025	186.612	3,07%	108,98	108,93	113,26	112,33
11/07/2025	298.839	-1,58%	109,67	108,475	112,16	108,98
10/07/2025	200.176	-1,44%	112,35	109,92	112,35	110,73
09/07/2025	231.053	3,63%	108,91	108,91	114,58	112,35
08/07/2025	220.083	0,85%	106,46	106,46	110,30	108,41
07/07/2025	168.906	1,95%	105,65	104,89	108,05	107,50