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 > >>
30/04/2026	133.078	1,89%	94,9029	93,11	97,33	96,44
29/04/2026	154.215	-4,04%	99,00	94,01	99,00	94,90
28/04/2026	184.933	0,39%	99,55	98,42	99,81	98,89
27/04/2026	8.432	1,45%	95,04	95,04	98,51	98,51
24/04/2026	112.808	-2,22%	97,67	95,055	98,015	95,50
23/04/2026	127.853	1,09%	96,62	95,98	98,1608	97,67
22/04/2026	140.379	0,30%	96,90	95,90	97,66	96,62
21/04/2026	117.504	-2,67%	99,45	96,135	99,45	96,33
20/04/2026	104.980	1,03%	97,69	94,71	99,14	98,97
17/04/2026	118.357	3,40%	96,00	95,70	99,59	97,96
16/04/2026	110.240	-0,07%	92,50	92,50	95,335	94,74
15/04/2026	204.975	0,86%	94,07	93,38	95,775	94,77
14/04/2026	87.666	0,33%	95,00	92,53	95,00	93,96
13/04/2026	112.913	1,24%	91,67	91,145	93,71	93,65
10/04/2026	140.066	-1,19%	94,07	91,955	94,07	92,50
09/04/2026	178.095	0,48%	93,05	91,858	94,595	93,61
08/04/2026	526.740	4,42%	92,59	92,50	95,395	93,15
07/04/2026	342.697	2,80%	87,99	86,78	89,26	89,21
06/04/2026	94.486	1,66%	84,88	84,88	86,905	86,78
02/04/2026	114.426	-0,71%	85,97	83,70	85,97	85,36
01/04/2026	166.069	1,03%	85,30	85,09	87,30	85,97
31/03/2026	143.877	2,79%	84,55	83,25	85,53	85,09
30/03/2026	132.229	-0,13%	83,79	82,81	84,45	82,88
27/03/2026	126.857	-2,38%	85,59	82,54	85,59	82,97
26/03/2026	110.350	-0,83%	85,34	84,515	86,13	84,95
25/03/2026	133.272	1,44%	84,64	84,49	85,94	85,69
24/03/2026	123.048	0,82%	83,78	82,595	85,16	84,47
23/03/2026	154.136	1,05%	82,50	82,50	86,70	83,78
20/03/2026	89.618	-0,16%	83,02	81,8401	83,86	82,93
19/03/2026	150.093	1,52%	80,30	80,30	83,93	83,02
18/03/2026	163.928	-1,74%	83,00	81,65	83,61	81,78
17/03/2026	209.225	-1,47%	84,67	82,97	85,88	83,21
16/03/2026	185.816	-0,27%	85,355	84,42	86,76	84,45
13/03/2026	151.448	0,02%	84,56	83,81	85,98	84,68
12/03/2026	242.018	-1,62%	83,90	83,25	85,56	84,66
11/03/2026	154.619	0,16%	85,22	84,65	86,34	86,05
10/03/2026	128.786	0,44%	84,70	84,18	87,47	85,91
09/03/2026	146.942	-0,67%	85,00	81,35	86,445	85,53
06/03/2026	120.735	-2,44%	86,40	83,56	87,21	86,14
05/03/2026	102.385	-2,03%	89,71	87,20	90,345	88,28
04/03/2026	100.185	0,19%	90,30	88,91	91,2699	90,14
03/03/2026	105.514	0,56%	88,21	85,67	90,35	89,97
02/03/2026	130.114	3,05%	86,82	84,01	89,71	89,47
27/02/2026	247.866	-8,89%	93,22	85,91	93,22	86,82
26/02/2026	87.856	0,12%	95,60	94,07	97,4514	95,29
25/02/2026	116.728	4,27%	91,35	91,35	95,35	95,18
24/02/2026	170.368	0,24%	91,00	89,50	91,97	91,28
23/02/2026	206.323	-6,43%	96,37	90,22	97,67	91,06
20/02/2026	139.147	0,23%	96,97	95,68	97,94	97,32
19/02/2026	132.985	-0,60%	96,01	95,26	97,8899	97,10
18/02/2026	132.603	0,13%	97,77	97,00	99,6775	97,69
17/02/2026	141.231	0,29%	97,20	96,46	98,50	97,56
13/02/2026	209.450	2,89%	94,55	93,13	97,65	97,28
12/02/2026	198.700	-0,17%	96,60	92,78	96,60	94,55
11/02/2026	165.268	-2,81%	98,83	94,33	99,53	94,71
10/02/2026	109.645	-1,72%	98,97	96,27	99,91	97,44
09/02/2026	142.034	-1,85%	101,01	99,045	101,9199	99,14
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