Axos Financial Inc (BOFI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	73.749	3,70%	38,105	37,95	39,04	39,01
28/12/2022	74.162	-0,63%	38,14	37,365	38,14	37,62
27/12/2022	49.169	1,01%	37,68	37,05	37,90	37,86
23/12/2022	26.302	0,22%	37,125	36,60	37,321	37,22
22/12/2022	72.264	-2,19%	37,66	36,40	37,37	37,14
21/12/2022	92.620	3,18%	37,39	37,31	38,13	37,97
20/12/2022	106.795	1,35%	36,39	36,24	37,13	36,80
19/12/2022	103.434	1,17%	35,89	35,35	36,51	36,31
16/12/2022	151.467	-0,97%	35,935	35,32	36,5935	35,89
15/12/2022	157.987	-4,15%	37,20	35,82	37,37	36,24
14/12/2022	126.613	-4,28%	39,18	37,80	39,60	37,81
13/12/2022	184.754	0,82%	40,05	39,33	40,83	39,50
12/12/2022	76.067	0,90%	38,70	38,41	39,532	39,18
09/12/2022	84.149	0,44%	38,54	38,455	39,11	38,83
08/12/2022	92.596	1,68%	38,11	38,07	38,87	38,66
07/12/2022	114.977	-1,32%	38,26	37,955	38,80	38,02
06/12/2022	512.219	1,93%	37,85	37,57	38,61	38,53
05/12/2022	537.497	-3,77%	38,63	37,65	38,935	37,80
02/12/2022	411.839	-0,08%	38,81	38,695	39,48	39,28
01/12/2022	373.532	-2,00%	40,205	39,25	40,21	39,31
30/11/2022	331.280	3,11%	38,78	38,07	40,16	40,11
29/11/2022	297.190	0,21%	38,81	38,76	39,286	38,90
28/11/2022	248.127	-3,74%	39,70	38,45	39,855	38,735
25/11/2022	140.052	1,23%	39,76	39,769	40,67	40,24
24/11/2022	229.842	-0,15%	39,79	39,535	40,16	39,75
23/11/2022	229.842	-0,15%	39,79	39,535	40,16	39,75
22/11/2022	273.288	-0,08%	39,85	39,51	40,43	39,81
21/11/2022	326.013	1,48%	39,20	39,38	39,97	39,84
18/11/2022	376.313	-0,46%	40,34	38,57	40,34	39,26
17/11/2022	427.045	-1,87%	39,41	38,88	39,50	39,44
16/11/2022	597.159	-5,75%	42,43	40,04	42,37	40,19
15/11/2022	328.710	2,02%	42,50	41,47	43,18	42,46
14/11/2022	134.238	-2,37%	42,32	41,38	42,62	41,62
11/11/2022	153.560	2,08%	38,50	41,755	43,34	42,63
10/11/2022	151.441	7,27%	38,50	41,1028	42,12	41,76
09/11/2022	85.712	-0,44%	38,50	38,20	39,35	38,91
08/11/2022	82.757	-0,28%	39,19	38,62	39,70	39,08
07/11/2022	82.932	2,03%	38,82	38,5889	39,39	39,16
04/11/2022	97.134	3,04%	38,02	37,37	38,415	38,32
03/11/2022	93.411	-0,13%	37,19	36,41	37,475	37,19
02/11/2022	125.470	-4,85%	39,15	37,20	39,3092	37,24
01/11/2022	63.298	0,46%	39,27	38,94	39,64	39,14
31/10/2022	132.638	-0,61%	38,88	38,73	39,68	38,96
28/10/2022	150.905	7,25%	38,03	37,185	39,436	39,18
27/10/2022	250.790	-0,49%	37,28	36,365	37,445	36,53
26/10/2022	149.390	0,25%	36,90	36,49	37,56	36,71
25/10/2022	272.627	4,96%	35,08	34,95	36,72	36,62
24/10/2022	139.553	0,20%	34,95	34,55	35,40	34,89
21/10/2022	167.037	-0,46%	34,90	33,91	35,26	34,82
20/10/2022	168.549	-4,66%	37,00	34,74	36,82	34,99
19/10/2022	109.684	-3,42%	37,59	36,325	37,94	36,70
18/10/2022	69.741	-0,16%	37,67	37,83	39,34	37,99
17/10/2022	127.105	4,19%	37,67	37,15	38,08	38,05
14/10/2022	134.555	-2,54%	38,13	36,405	38,48	36,52
13/10/2022	114.053	4,81%	34,82	34,37	37,58	37,47
12/10/2022	90.636	-0,11%	35,57	35,01	36,14	35,75
11/10/2022	99.003	0,42%	35,505	35,25	36,155	35,79
10/10/2022	91.290	0,00%	36,03	35,53	36,471	35,64
07/10/2022	102.059	-3,02%	36,41	35,29	36,02	35,64
06/10/2022	48.430	-1,69%	37,3646	36,55	37,61	36,76
05/10/2022	91.263	-0,61%	36,58	36,58	37,70	37,39
04/10/2022	155.064	5,53%	36,30	35,65	37,62	37,62
03/10/2022	107.469	4,15%	34,84	34,17	35,66	35,649
30/09/2022	100.425	-1,64%	34,66	34,23	35,639	34,23
29/09/2022	206.253	-5,43%	36,02	34,28	36,07	34,85
28/09/2022	205.795	0,85%	36,94	36,16	37,30	36,85
27/09/2022	108.901	-1,27%	37,215	36,061	37,59	36,54
26/09/2022	106.908	0,57%	38,34	36,64	37,99	37,01
23/09/2022	172.642	-5,33%	38,34	36,455	38,35	36,80
22/09/2022	84.982	-2,19%	39,51	38,54	39,75	38,87
21/09/2022	82.196	-1,44%	40,80	39,64	40,90	39,74
20/09/2022	81.485	-0,89%	40,19	39,63	40,50	40,32
19/09/2022	154.410	2,52%	39,44	39,51	40,70	40,68
16/09/2022	230.256	-2,82%	40,04	38,90	40,435	39,68
15/09/2022	120.977	1,62%	40,36	40,225	41,44	40,83
14/09/2022	132.465	-0,99%	40,56	39,92	40,859	40,18
13/09/2022	131.865	-4,50%	41,84	40,26	41,87	40,58
12/09/2022	121.053	4,30%	41,06	40,84	42,52	42,49
09/09/2022	99.075	2,05%	40,21	39,95	40,80	40,74
08/09/2022	132.411	1,89%	39,09	38,32	39,97	39,92
07/09/2022	229.167	1,85%	38,51	37,94	39,18	39,18
06/09/2022	116.572	-4,66%	41,16	38,07	40,31	38,47
05/09/2022	113.653	-0,91%	41,16	40,02	41,73	40,35
02/09/2022	113.653	-0,91%	41,16	40,02	41,73	40,35
01/09/2022	112.362	-2,54%	41,23	40,325	41,23	40,72
31/08/2022	90.980	-2,32%	42,73	41,605	42,78	41,78
30/08/2022	91.975	-0,16%	42,36	42,13	42,86	42,77
29/08/2022	51.289	-1,50%	42,95	42,61	43,19	42,84
26/08/2022	79.797	-2,60%	44,42	43,435	44,96	43,49
25/08/2022	61.257	2,03%	44,05	44,01	44,79	44,65
24/08/2022	50.314	-0,26%	43,67	43,502	44,05	43,755
23/08/2022	61.307	-0,59%	44,55	43,8201	44,68	43,87
22/08/2022	103.622	-4,07%	44,94	44,09	45,06	44,13
19/08/2022	128.146	-1,33%	46,02	45,542	46,1375	46,00
18/08/2022	71.257	0,37%	46,15	46,20	46,72	46,62
17/08/2022	72.959	-2,25%	46,65	46,19	46,792	46,45
16/08/2022	139.763	2,55%	46,08	46,08	47,84	47,54
15/08/2022	99.222	0,96%	45,62	45,47	46,45	46,36
12/08/2022	142.108	1,86%	45,05	44,62	45,985	45,92
11/08/2022	180.709	0,16%	45,58	44,975	46,27	45,08