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 > >>
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
15/07/2025	172.737	-3,30%	85,71	82,62	85,78	82,88
14/07/2025	114.877	1,89%	83,71	83,58	85,81	85,71
11/07/2025	204.561	-0,70%	83,84	83,1103	85,88	84,12
10/07/2025	194.839	0,40%	84,77	83,1103	85,88	84,71
09/07/2025	98.117	0,19%	83,465	83,2901	84,96	84,37
08/07/2025	196.369	1,46%	81,49	81,49	84,70	84,21
07/07/2025	221.866	-1,03%	83,86	82,46	84,655	83,00
04/07/2025	149.191	0,82%	83,35	83,345	84,59	83,86
03/07/2025	149.177	0,13%	79,23	79,04	84,59	83,81
02/07/2025	476.492	6,22%	75,80	75,55	83,58	83,18
01/07/2025	166.055	3,00%	77,08	75,55	79,135	78,32
30/06/2025	143.258	-1,05%	77,57	75,90	77,5795	76,04
27/06/2025	74.940	0,13%	75,89	75,09	77,39	76,85
26/06/2025	68.069	2,08%	75,06	74,505	76,86	76,70
25/06/2025	119.504	-0,09%	75,49	74,41	76,28	75,14
24/06/2025	103.297	0,94%	71,95	71,95	76,28	75,21
23/06/2025	122.224	3,43%	71,61	71,61	74,585	74,51
20/06/2025	122.815	1,27%	71,46	71,005	72,04	72,04
19/06/2025	210.208	-0,07%	69,62	69,62	71,76	71,10
18/06/2025	201.864	1,89%	69,45	69,28	71,54	71,085
17/06/2025	202.323	-0,50%	70,69	69,45	71,41	69,78
16/06/2025	136.950	0,11%	70,28	69,99	71,41	70,13
13/06/2025	282.780	-3,50%	71,665	69,685	72,69	70,05
12/06/2025	135.250	0,54%	72,99	71,1687	73,595	72,59
11/06/2025	284.247	-1,08%	72,045	71,91	73,615	72,20
10/06/2025	177.748	1,59%	71,55	71,52	73,02	72,99
09/06/2025	98.058	0,38%	71,965	71,146	72,68	71,85
06/06/2025	94.242	2,80%	69,53	68,28	71,66	71,58
05/06/2025	92.327	-0,37%	70,99	69,185	70,91	69,63
04/06/2025	110.871	-1,27%	69,12	69,08	71,1972	69,89
03/06/2025	119.561	1,94%	69,06	67,89	71,0475	70,79
02/06/2025	131.095	-0,14%	68,8401	67,84	69,755	69,44
30/05/2025	164.805	-1,54%	70,475	69,48	70,66	69,54
29/05/2025	110.835	0,60%	71,435	69,765	71,93	70,65
28/05/2025	94.955	-1,86%	70,225	69,71	72,49	70,23
27/05/2025	93.958	2,85%	70,48	69,62	71,61	71,56
23/05/2025	112.192	-0,13%	69,11	67,501	70,39	69,58
22/05/2025	160.937	0,48%	71,02	68,735	71,59	69,67
21/05/2025	170.015	-3,57%	71,63	69,3049	72,4725	69,34
20/05/2025	83.290	-0,13%	72,00	71,04	72,4725	71,91
19/05/2025	102.602	-0,57%	71,83	71,04	72,19	72,00
16/05/2025	154.236	-0,43%	72,505	71,7303	73,02	72,41
15/05/2025	106.780	0,41%	73,255	71,7303	73,50	72,72
14/05/2025	102.198	-1,59%	73,07	72,32	73,7285	72,42
13/05/2025	109.599	1,88%	72,75	71,73	73,7285	73,59
12/05/2025	121.368	5,00%	71,38	71,38	73,34	72,23
09/05/2025	90.471	-0,33%	67,855	67,635	69,83	68,79
08/05/2025	176.434	2,86%	67,575	66,895	69,83	69,02
07/05/2025	154.012	-0,07%	66,30	66,00	67,97	67,10
06/05/2025	103.023	-0,77%	66,485	66,24	68,79	67,15
05/05/2025	167.438	0,45%	67,04	66,485	68,79	67,67
02/05/2025	197.874	2,86%	66,19	62,35	67,79	67,37
01/05/2025	284.047	3,18%	62,41	61,42	66,19	65,50
30/04/2025	155.835	-0,85%	63,23	61,955	63,91	63,48
29/04/2025	149.252	1,75%	62,14	61,805	63,94	63,94
28/04/2025	132.501	0,18%	62,36	61,805	63,334	62,84
25/04/2025	65.573	-0,93%	61,93	61,42	63,47	62,73