Axos Financial Inc (BOFI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	144.351	1,79%	52,70	52,47	53,66	53,00
26/02/2024	122.491	0,02%	51,60	51,54	52,56	52,07
23/02/2024	143.021	0,48%	51,77	51,08	52,3699	52,06
22/02/2024	190.594	-0,88%	52,07	51,05	52,77	51,81
21/02/2024	189.125	-1,62%	52,61	51,70	52,79	52,27
20/02/2024	178.854	-1,67%	53,00	52,76	53,47	53,13
19/02/2024	119.341	-1,98%	54,05	53,925	54,83	54,03
16/02/2024	119.341	-1,98%	54,05	53,925	54,83	54,03
15/02/2024	219.196	3,09%	54,05	53,875	55,635	55,12
14/02/2024	151.058	3,20%	53,08	52,095	53,65	53,47
13/02/2024	267.419	-2,54%	51,86	50,71	52,60	51,81
12/02/2024	211.412	3,65%	51,86	51,64	53,91	53,16
09/02/2024	232.540	1,93%	50,04	49,30	51,69	51,29
08/02/2024	181.267	-0,34%	51,01	49,5101	50,95	50,32
07/02/2024	356.474	-1,43%	52,09	49,241	51,12	50,49
06/02/2024	498.548	-1,25%	52,45	50,6835	52,94	51,22
05/02/2024	289.453	-2,68%	52,45	51,32	52,68	51,87
02/02/2024	359.582	-1,82%	52,79	52,22	54,5238	53,30
01/02/2024	707.506	-2,06%	60,00	51,015	56,215	54,29
31/01/2024	546.813	-2,38%	60,00	55,21	60,00	55,43
30/01/2024	277.009	-0,18%	56,77	56,405	57,45	56,78
29/01/2024	277.350	2,10%	55,40	55,5659	56,91	56,88
26/01/2024	173.147	1,53%	55,40	55,05	56,23	55,71
25/01/2024	252.540	-0,63%	54,85	54,305	56,025	54,87
24/01/2024	332.420	1,15%	54,85	55,04	56,135	55,22
23/01/2024	262.776	-1,62%	55,68	54,316	56,085	54,59
22/01/2024	205.420	4,23%	54,24	53,79	55,51	55,49
19/01/2024	144.776	1,88%	51,97	51,82	53,58	53,24
18/01/2024	175.566	1,75%	50,94	51,18	52,49	52,26
17/01/2024	273.178	-0,96%	51,87	50,50	51,48	51,36
16/01/2024	205.304	-2,10%	51,87	51,58	52,62	51,86
15/01/2024	414.103	0,00%	54,05	52,16	54,155	52,97
12/01/2024	414.103	0,00%	54,05	52,16	54,155	52,97
11/01/2024	413.236	-2,14%	53,61	51,89	53,89	52,97
10/01/2024	212.672	0,11%	54,15	53,50	54,43	54,13
09/01/2024	200.482	0,50%	52,64	52,265	54,17	54,07
08/01/2024	126.241	2,52%	52,44	52,14	53,95	53,80
05/01/2024	256.320	-0,42%	53,07	52,10	53,59	52,48
04/01/2024	180.505	-0,64%	53,07	52,49	53,42	52,70
03/01/2024	348.795	-3,60%	53,82	52,72	54,62	53,04
02/01/2024	336.780	0,77%	53,93	53,93	55,415	55,02
29/12/2023	253.707	-3,35%	56,055	54,57	56,32	54,60
28/12/2023	230.894	-0,55%	56,79	56,10	56,99	56,49
27/12/2023	191.594	0,62%	56,28	56,13	57,12	56,80
26/12/2023	245.617	3,01%	55,14	54,81	57,02	56,45
22/12/2023	164.746	0,70%	54,78	54,215	55,455	54,80
21/12/2023	188.356	2,33%	54,21	53,44	54,63	54,42
20/12/2023	352.496	-2,03%	54,61	53,17	55,79	53,18
19/12/2023	274.825	2,01%	53,84	53,405	54,62	54,28
18/12/2023	344.966	0,53%	53,70	52,38	54,09	53,21
15/12/2023	474.604	-1,03%	53,51	52,41	53,92	52,93
14/12/2023	395.891	3,36%	49,33	52,30	54,98	53,48
13/12/2023	620.789	5,46%	49,505	46,97	51,87	51,74
12/12/2023	301.857	-1,53%	49,505	48,69	49,78	49,06
11/12/2023	448.209	-0,16%	50,00	48,93	50,68	49,82
08/12/2023	1.168.095	11,81%	47,00	47,00	50,34	49,90
07/12/2023	248.013	3,29%	44,48	43,3185	44,82	44,63
06/12/2023	307.029	-0,37%	43,01	42,92	45,35	43,21
05/12/2023	301.480	-0,41%	43,01	42,52	43,67	43,37
04/12/2023	595.243	4,34%	41,235	41,23	43,91	43,55
01/12/2023	404.063	9,07%	37,95	37,865	41,915	41,74
30/11/2023	187.526	-2,00%	38,64	38,065	39,3543	38,27
29/11/2023	440.463	2,79%	38,64	38,425	40,51	39,05
28/11/2023	371.657	-0,45%	38,00	36,94	38,09	37,99
27/11/2023	316.682	-0,50%	39,115	37,88	38,86	38,16
24/11/2023	61.510	-1,59%	39,115	38,322	39,15	38,35
23/11/2023	218.131	1,46%	38,45	38,43	39,05	38,97
22/11/2023	217.003	1,46%	38,45	38,43	39,05	38,97
21/11/2023	271.432	-2,96%	39,49	38,17	39,60	38,41
20/11/2023	299.612	0,48%	39,27	38,85	39,78	39,58
17/11/2023	373.087	4,10%	38,45	38,01	39,61	39,39
16/11/2023	559.452	-3,76%	39,19	36,96	39,055	37,84
15/11/2023	526.664	1,24%	39,19	38,28	39,45	39,32
14/11/2023	1.195.224	16,34%	35,09	34,99	39,03	38,8101
13/11/2023	2.203.082	-7,92%	36,07	32,05	36,13	33,36
10/11/2023	424.167	-1,95%	36,96	36,10	37,45	36,23
09/11/2023	289.169	-1,52%	37,48	36,80	38,14	36,95
08/11/2023	221.545	-0,90%	38,265	37,04	38,06	37,52
07/11/2023	492.624	-1,64%	40,55	37,26	38,505	37,86
06/11/2023	526.336	-5,43%	41,19	37,685	40,69	38,49
03/11/2023	449.161	1,85%	41,19	40,53	41,79	40,70
02/11/2023	666.347	7,13%	37,94	38,09	40,0225	39,96
01/11/2023	301.055	3,53%	35,91	35,36	37,40	37,30
31/10/2023	327.898	1,41%	35,80	35,48	36,38	36,03
30/10/2023	334.063	1,95%	36,97	34,92	36,24	35,53
27/10/2023	807.351	-9,41%	36,97	33,28	37,24	34,27
26/10/2023	584.133	3,79%	36,52	36,26	37,885	37,83
25/10/2023	356.518	-0,71%	37,255	35,44	36,669	36,45
24/10/2023	228.129	-0,54%	35,825	35,95	37,98	36,71
23/10/2023	521.832	2,96%	35,825	35,805	37,98	36,91
20/10/2023	297.671	-2,21%	37,26	35,63	36,48	35,85
19/10/2023	227.371	-1,37%	37,34	36,56	37,83	36,66
18/10/2023	159.189	-1,82%	37,34	36,85	37,515	37,17
17/10/2023	283.709	1,99%	36,87	36,64	38,62	37,86
16/10/2023	250.643	4,07%	36,87	36,64	37,465	37,12
13/10/2023	342.455	-1,60%	36,93	35,12	36,79	35,67
12/10/2023	424.633	-2,05%	37,79	35,7362	37,96	36,25
11/10/2023	253.030	-0,99%	37,79	36,34	37,96	37,01
10/10/2023	132.413	0,08%	37,71	37,34	38,05	37,38
09/10/2023	350.246	-1,53%	36,90	36,92	37,86	37,35