BiG | O banco que entende os seus valores.

Axos Financial Inc (BOFI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
24/04/2025	98.670	2,06%	63,145	61,415	64,70	63,32
23/04/2025	100.328	1,72%	60,05	59,25	64,70	62,04
22/04/2025	117.466	3,13%	59,63	58,53	61,245	60,99
21/04/2025	153.980	-1,78%	59,31	58,53	59,78	59,14
17/04/2025	146.766	1,95%	59,63	58,305	60,455	60,21
16/04/2025	157.193	0,15%	58,365	58,30	59,87	59,06
15/04/2025	108.459	1,10%	58,35	58,52	59,91	58,97
14/04/2025	174.984	1,90%	58,35	56,55	58,65	58,33
11/04/2025	136.346	0,12%	56,19	55,635	57,35	57,24
10/04/2025	211.471	-6,80%	59,50	55,94	60,03	57,17
09/04/2025	228.589	8,82%	56,00	54,75	62,025	61,34
08/04/2025	240.114	-1,75%	59,185	55,58	59,83	56,36
07/04/2025	282.183	-1,23%	61,77	54,46	59,595	57,12
04/04/2025	378.790	-3,29%	61,77	55,80	58,28	57,83
03/04/2025	275.615	-8,58%	61,77	59,79	62,56	59,80
02/04/2025	165.811	1,57%	63,285	63,0288	65,42	65,38
01/04/2025	97.083	-0,23%	63,90	63,2677	64,66	64,37
31/03/2025	123.799	1,56%	64,72	62,20	64,92	64,52
28/03/2025	74.932	-1,84%	64,72	62,93	64,23	63,53
27/03/2025	99.738	-1,27%	65,21	64,36	65,91	64,72
26/03/2025	138.648	-0,38%	65,66	65,102	66,875	65,52
25/03/2025	115.274	-1,79%	64,93	65,77	67,345	65,77
24/03/2025	114.388	4,30%	64,93	65,46	67,46	66,97
21/03/2025	203.715	0,75%	63,40	63,63	64,47	64,21
20/03/2025	158.602	-0,92%	63,42	63,63	64,905	63,73
19/03/2025	154.285	1,44%	63,42	63,28	65,16	64,32
18/03/2025	128.874	-0,18%	62,99	62,79	64,115	63,41
17/03/2025	132.249	-0,55%	62,30	63,39	64,38	63,59
14/03/2025	103.784	3,75%	62,30	62,175	63,97	63,94
13/03/2025	214.423	-1,42%	62,47	61,305	62,80	61,63
12/03/2025	156.086	0,26%	63,39	61,95	63,63	62,52
11/03/2025	168.815	-0,68%	63,145	62,145	63,885	62,36
10/03/2025	318.775	-2,74%	63,11	62,27	64,55	62,72
07/03/2025	153.227	1,60%	63,51	62,52	65,12	64,65
06/03/2025	181.301	-1,24%	63,75	63,26	64,455	63,63
05/03/2025	118.862	0,20%	64,39	63,21	65,165	64,43
04/03/2025	348.417	-2,77%	65,02	62,93	65,44	64,30
03/03/2025	310.414	-1,00%	67,07	65,57	68,17	66,13
28/02/2025	92.608	0,71%	66,64	66,12	67,55	66,80
27/02/2025	95.548	0,05%	66,465	65,88	67,04	66,33
26/02/2025	112.860	0,71%	66,295	65,55	67,275	66,30
25/02/2025	191.448	0,12%	66,385	65,24	66,82	65,83
24/02/2025	114.244	-0,68%	69,045	65,70	66,77	65,75
21/02/2025	136.724	-2,92%	69,045	65,68	69,54	66,20
20/02/2025	99.619	-2,60%	69,66	67,56	69,965	68,20
19/02/2025	110.011	-0,40%	69,645	69,43	70,676	70,02
18/02/2025	113.202	0,44%	71,24	69,53	71,515	70,30
17/02/2025	0	-0,54%	71,24	69,645	71,44	69,99
14/02/2025	71.300	-0,54%	71,24	69,645	71,44	69,98
13/02/2025	138.995	0,16%	70,73	69,44	70,98	70,37
12/02/2025	211.596	-2,53%	70,73	70,173	71,915	70,26
11/02/2025	243.899	0,42%	71,32	71,06	72,21	72,08
10/02/2025	155.285	-0,24%	71,84	70,975	72,2779	71,78
07/02/2025	155.108	-1,57%	72,42	71,201	72,56	71,95
06/02/2025	156.505	1,13%	72,34	71,78	73,22	73,10
05/02/2025	134.000	1,66%	71,88	71,19	72,28	72,28
04/02/2025	131.473	3,15%	69,18	68,825	71,22	71,10
03/02/2025	157.625	-1,43%	67,45	67,17	69,44	68,93
31/01/2025	166.121	0,43%	70,14	69,21	70,58	69,93
30/01/2025	255.096	0,43%	69,905	68,81	70,70	69,63
29/01/2025	688.543	-4,24%	71,66	68,31	71,83	69,33
28/01/2025	199.936	-0,14%	73,00	71,27	73,00	72,40
27/01/2025	136.658	0,92%	72,29	72,045	73,275	72,50
24/01/2025	103.369	1,25%	70,74	70,39	72,24	71,84
23/01/2025	188.984	-0,52%	71,40	70,57	71,71	70,95
22/01/2025	136.564	-1,48%	72,14	71,12	72,10	71,32
21/01/2025	131.516	0,46%	72,38	72,30	73,715	72,39
20/01/2025	0	1,55%	72,38	70,90	72,31	72,06
17/01/2025	125.454	1,55%	72,38	70,90	72,31	72,06
16/01/2025	126.509	-0,52%	71,97	70,25	71,31	70,96
15/01/2025	214.589	3,48%	67,35	69,675	72,59	71,33
14/01/2025	206.166	3,34%	67,35	67,09	69,335	68,93
13/01/2025	152.717	0,00%	65,95	65,78	67,06	66,70
09/01/2025	229.019	-0,88%	68,70	66,70	69,52	66,70
08/01/2025	157.228	-0,88%	68,70	68,00	69,40	68,90
07/01/2025	147.535	-1,81%	71,35	68,25	71,225	69,51
06/01/2025	162.756	0,30%	70,335	70,07	72,28	70,79
03/01/2025	117.902	2,56%	70,335	67,63	70,66	70,58
02/01/2025	110.904	-1,48%	70,335	68,6301	70,965	68,82
31/12/2024	0	-1,48%	71,28	69,82	71,52	69,85
30/12/2024	152.326	-0,55%	70,86	69,83	71,48	69,83
27/12/2024	141.911	-2,00%	71,875	69,97	72,27	71,29
26/12/2024	86.371	0,19%	71,59	71,485	72,77	72,61
24/12/2024	0	0,62%	71,50	71,20	72,535	72,47
23/12/2024	128.197	-0,34%	71,01	70,54	71,72	71,49
20/12/2024	176.021	0,76%	70,69	70,75	73,27	71,73
19/12/2024	178.273	-1,20%	72,87	70,75	73,48	71,12
18/12/2024	0	-6,65%	77,395	71,33	77,85	71,98
17/12/2024	210.657	-2,64%	78,78	76,5301	78,86	77,11
16/12/2024	191.804	-0,53%	79,24	77,74	79,415	79,20
13/12/2024	105.669	0,25%	80,05	78,4925	79,82	79,62
12/12/2024	121.862	-0,74%	80,05	78,91	80,245	79,42
11/12/2024	95.341	0,63%	80,57	79,91	81,575	80,01
10/12/2024	113.033	-0,06%	80,00	78,35	80,925	79,51
09/12/2024	103.340	-1,57%	81,09	79,37	82,02	79,56
06/12/2024	94.044	0,94%	81,08	79,34	81,065	80,85
05/12/2024	96.221	-1,59%	81,735	80,02	82,9472	80,10
04/12/2024	130.774	1,71%	80,81	79,95	81,95	81,39
03/12/2024	110.177	-1,01%	81,16	79,77	81,76	80,02
02/12/2024	202.299	-2,44%	83,49	80,75	83,49	80,83