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 > >>
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
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