BiG | O banco que entende os seus valores.

Axos Financial Inc (BOFI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
06/02/2026	211.318	2,80%	99,24	99,20	101,70	101,01
05/02/2026	179.367	-0,92%	99,25	97,35	100,59	98,26
04/02/2026	212.324	1,42%	97,7847	97,7847	100,31	99,17
03/02/2026	254.988	-0,65%	98,4203	96,66	100,86	97,78
02/02/2026	470.505	-0,58%	99,00	97,25	100,75	98,42
30/01/2026	370.987	4,60%	95,00	95,00	99,53	98,99
29/01/2026	172.486	3,03%	92,85	92,305	94,695	94,64
28/01/2026	157.870	-0,66%	92,645	91,85	93,48	91,86
27/01/2026	160.328	-1,06%	93,50	91,81	93,98	92,47
26/01/2026	129.119	1,86%	89,92	89,92	93,685	93,46
23/01/2026	151.876	-4,72%	95,84	91,05	96,233	91,75
22/01/2026	175.851	0,13%	97,00	96,10	99,815	96,29
21/01/2026	188.165	3,45%	90,90	90,90	97,49	96,17
20/01/2026	125.104	-1,58%	92,45	92,45	94,745	92,96
16/01/2026	170.619	0,67%	93,99	93,335	95,81	94,45
15/01/2026	107.839	1,98%	92,165	92,1527	94,39	93,82
14/01/2026	163.483	0,33%	91,15	91,15	92,92	92,00
13/01/2026	87.514	0,23%	91,99	90,75	92,30	91,70
12/01/2026	107.234	-0,93%	92,34	90,25	92,34	91,49
09/01/2026	98.859	-0,87%	94,08	91,56	94,08	92,35
08/01/2026	90.384	2,48%	90,21	90,21	93,98	93,16
07/01/2026	137.537	0,35%	89,94	89,105	91,22	90,91
06/01/2026	222.151	1,22%	88,78	88,59	90,81	90,59
05/01/2026	204.624	2,43%	86,905	86,905	90,82	89,50
02/01/2026	146.301	1,42%	86,84	84,83	87,85	87,38
31/12/2025	150.766	-0,69%	87,37	85,33	87,7107	86,16
30/12/2025	94.625	-0,95%	87,66	86,14	87,715	86,14
29/12/2025	104.860	-0,66%	88,95	86,74	88,95	87,59
26/12/2025	65.872	-0,83%	88,97	87,7091	89,3603	88,17
24/12/2025	74.279	0,58%	88,93	87,605	90,00	88,91
23/12/2025	163.364	-0,54%	88,88	88,118	89,199	88,40
22/12/2025	269.407	1,57%	88,12	87,645	89,32	88,88
19/12/2025	174.623	-0,96%	88,36	87,26	89,686	87,51
18/12/2025	220.383	1,09%	88,72	87,00	89,00	88,36
17/12/2025	161.929	1,40%	86,20	86,20	87,94	87,41
16/12/2025	120.845	0,22%	86,375	85,44	87,01	86,20
15/12/2025	127.988	0,69%	86,70	85,50	87,42	86,01
12/12/2025	107.475	-0,30%	85,87	84,50	86,03	85,42
11/12/2025	87.504	0,04%	85,00	85,00	86,871	85,68
10/12/2025	115.849	3,29%	82,25	82,25	86,62	85,64
09/12/2025	125.196	-2,60%	84,69	82,69	86,57	82,91
08/12/2025	115.795	0,51%	84,69	84,535	86,375	85,12
05/12/2025	58.597	-0,12%	84,465	84,00	85,40	84,69
04/12/2025	151.378	0,90%	84,03	82,30	85,9299	84,79
03/12/2025	105.950	2,98%	81,60	81,60	84,14	84,03
02/12/2025	89.770	-1,37%	83,00	81,415	83,49	81,60
01/12/2025	98.330	0,67%	81,53	81,23	83,12	82,73
28/11/2025	44.548	0,23%	82,78	81,81	82,78	82,18
26/11/2025	119.232	-0,78%	82,70	81,99	83,28	81,99
25/11/2025	112.076	3,18%	81,11	80,18	83,43	82,63
24/11/2025	69.680	0,77%	79,59	78,86	80,365	80,08
21/11/2025	137.913	3,51%	77,44	76,87	80,30	79,47
20/11/2025	108.701	-0,40%	78,35	76,68	79,66	76,77
19/11/2025	93.501	1,02%	76,53	76,33	78,025	77,08
18/11/2025	128.030	0,97%	75,825	75,01	77,32	76,30
17/11/2025	138.027	-4,51%	78,78	74,89	79,2648	75,60
14/11/2025	82.087	-0,91%	78,98	78,01	79,485	79,12
13/11/2025	132.997	-2,67%	82,00	79,15	82,605	79,85
12/11/2025	131.936	0,09%	81,27	81,27	82,89	82,00
11/11/2025	92.022	-0,01%	81,13	80,945	83,31	81,93
10/11/2025	84.050	1,21%	81,52	80,72	82,54	81,94
07/11/2025	74.768	1,55%	79,38	79,035	80,96	80,96
06/11/2025	89.216	-1,45%	81,00	79,04	81,31	79,62
05/11/2025	98.021	2,32%	79,11	78,43	81,13	80,75
04/11/2025	123.780	-0,39%	78,00	77,771	79,505	79,03
03/11/2025	164.286	1,80%	77,98	76,35	79,38	79,38
31/10/2025	240.652	-1,75%	76,95	75,63	78,34	77,98
30/10/2025	118.665	0,71%	79,025	78,28	79,8795	79,32
29/10/2025	128.259	-2,33%	80,33	78,335	81,07	78,77
28/10/2025	90.008	0,67%	80,09	79,2201	80,775	80,65
27/10/2025	112.090	-0,36%	80,82	80,095	81,11	80,11
24/10/2025	87.869	1,99%	79,58	79,52	80,6857	80,40
23/10/2025	141.119	-0,18%	78,97	77,79	79,32	78,83
22/10/2025	123.510	-0,18%	78,56	78,40	79,68	78,97
21/10/2025	100.735	0,70%	78,85	77,95	79,41	79,11
20/10/2025	126.559	2,69%	77,21	76,9835	78,91	78,56
17/10/2025	236.584	1,06%	75,69	75,435	77,00	76,50
16/10/2025	255.403	-8,13%	81,98	75,01	81,98	75,70
15/10/2025	93.377	-2,54%	84,52	81,91	85,255	82,40
14/10/2025	118.878	4,56%	80,58	80,06	85,495	84,52
13/10/2025	103.784	1,63%	81,04	79,62	81,372	80,87
10/10/2025	174.996	-4,74%	83,535	79,42	84,3112	79,57
09/10/2025	89.309	-0,11%	83,34	82,43	83,62	83,37
08/10/2025	102.505	-0,38%	83,80	83,13	84,74	83,46
07/10/2025	120.881	-2,16%	85,84	83,75	86,43	83,78
06/10/2025	155.564	0,54%	86,87	84,61	87,2009	85,63
03/10/2025	94.126	1,14%	84,355	84,31	85,99	85,17
02/10/2025	118.030	0,81%	83,96	83,00	84,66	84,21
01/10/2025	92.559	-1,32%	84,26	82,73	84,88	83,53
30/09/2025	158.526	-1,96%	86,83	83,745	86,83	84,65
29/09/2025	164.823	-1,37%	88,59	85,1231	88,59	86,30
26/09/2025	132.107	0,03%	89,03	87,13	89,03	87,45
25/09/2025	164.994	-0,43%	87,10	86,38	87,55	87,29
24/09/2025	139.432	-1,06%	88,31	86,965	88,8299	87,61
23/09/2025	151.541	0,56%	88,40	87,16	90,595	88,46
22/09/2025	170.315	-0,73%	87,62	87,063	88,42	87,97
19/09/2025	149.551	-2,65%	90,67	88,515	91,23	88,52
18/09/2025	150.445	3,94%	87,71	87,71	91,26	90,94
17/09/2025	175.480	-0,74%	85,86	85,86	90,40	87,60
16/09/2025	119.960	-2,21%	88,52	87,618	90,07	88,24