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 > >>
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
15/09/2025	100.125	-1,39%	91,965	90,03	91,9925	90,29
12/09/2025	72.958	-0,84%	91,79	91,12	92,34	91,51
11/09/2025	92.380	0,49%	92,70	91,23	92,70	92,25
10/09/2025	86.714	0,67%	91,455	91,00	92,62	91,84
09/09/2025	176.066	-1,07%	91,915	90,625	92,27	91,21
08/09/2025	111.880	1,58%	90,92	90,09	92,234	92,20
05/09/2025	109.236	-1,48%	92,49	90,5275	93,84	90,78
04/09/2025	99.493	1,82%	90,77	90,395	92,18	92,14
03/09/2025	148.038	0,52%	90,02	89,36	90,955	90,49
02/09/2025	119.756	-1,31%	90,49	89,08	90,55	90,02
29/08/2025	77.113	-0,15%	91,71	90,64	92,1823	91,21
28/08/2025	112.718	-1,08%	93,04	90,98	93,04	91,35
27/08/2025	94.631	1,27%	91,60	90,69	92,73	92,31
26/08/2025	100.910	1,21%	90,00	89,71	91,79	91,15
25/08/2025	180.566	-0,64%	90,74	89,97	90,89	90,17
22/08/2025	269.769	5,71%	86,145	86,145	91,17	90,74
21/08/2025	102.860	-0,89%	86,61	85,57	86,64	85,83
20/08/2025	73.669	-0,35%	86,77	86,165	87,24	86,60
19/08/2025	77.883	-0,46%	87,13	86,47	87,95	86,86
18/08/2025	91.213	-0,94%	87,62	86,55	87,80	87,23
15/08/2025	164.861	-1,13%	89,07	87,59	89,27	88,06
14/08/2025	100.645	-0,28%	88,36	87,83	89,10	89,07
13/08/2025	176.929	1,44%	88,56	88,385	89,49	89,32
12/08/2025	163.459	4,31%	84,41	84,34	88,245	88,05
11/08/2025	116.251	-0,59%	85,61	83,88	85,61	84,41
08/08/2025	164.605	0,94%	85,43	84,0872	85,55	84,91
07/08/2025	135.502	-1,12%	85,07	83,915	85,965	84,12
06/08/2025	108.157	-0,97%	85,755	85,06	85,885	85,07
05/08/2025	139.362	0,43%	86,00	83,87	86,00	85,90
04/08/2025	157.546	1,43%	86,09	84,1978	86,09	85,53
01/08/2025	278.987	-2,25%	87,14	82,45	87,14	84,41
31/07/2025	413.655	1,24%	86,00	85,18	88,25	86,35
30/07/2025	181.819	-0,44%	86,00	84,94	87,055	85,29
29/07/2025	140.991	-0,22%	85,25	83,39	87,10	85,60
28/07/2025	123.775	1,26%	85,32	83,39	85,83	85,79
25/07/2025	146.361	0,23%	85,12	83,11	86,30	84,72
24/07/2025	158.293	-1,41%	85,50	84,335	86,30	84,53
23/07/2025	106.006	0,79%	85,75	84,4607	86,26	85,74
22/07/2025	132.279	-0,53%	86,15	85,07	86,99	85,07
21/07/2025	100.180	-0,01%	85,70	85,31	87,0139	85,52
18/07/2025	126.560	-0,04%	83,61	83,535	86,10	85,53
17/07/2025	171.246	2,75%	83,50	82,1501	86,09	85,56
16/07/2025	93.879	0,47%	85,385	82,0045	85,55	83,27