Cotação atual, histórico e gráfico do papel: AXPB34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações AXPB34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/04/2025	2,15%	3,19	151,62	148,43	148,20	151,76	21K	51
23/04/2025	2,71%	3,91	148,43	146,01	146,01	152,60	13K	17
22/04/2025	-1,20%	-1,76	144,52	143,52	142,67	144,52	44K	54
17/04/2025	-1,59%	-2,37	146,28	148,65	146,28	148,88	219K	23
16/04/2025	-2,63%	-4,01	148,65	152,59	147,85	152,59	49K	21
15/04/2025	1,65%	2,48	152,66	150,10	150,00	152,66	71K	21
14/04/2025	2,15%	3,16	150,18	151,99	148,16	151,99	325K	142

11/04/2025	1,72%	2,48	147,02	143,81	143,81	147,02	3K	8
10/04/2025	-5,64%	-8,64	144,54	152,25	142,38	152,25	130K	87
09/04/2025	10,48%	14,53	153,18	140,04	139,65	153,80	156K	117
08/04/2025	1,36%	1,86	138,65	136,79	136,79	145,03	107K	83
07/04/2025	0,74%	1,01	136,79	133,99	131,07	139,85	505K	214
04/04/2025	-2,97%	-4,15	135,78	137,13	132,85	138,80	230K	644
03/04/2025	-11,07%	-17,42	139,93	146,35	139,17	146,35	349K	306
02/04/2025	2,08%	3,20	157,35	154,09	154,09	158,06	110K	148
01/04/2025	0,86%	1,31	154,15	152,84	151,55	154,15	247K	339
31/03/2025	-0,14%	-0,21	152,84	154,59	149,27	154,59	197K	59
28/03/2025	-2,27%	-3,55	153,05	156,60	151,60	156,60	976K	391
27/03/2025	-0,69%	-1,09	156,60	158,10	155,54	158,10	17K	21
26/03/2025	-1,38%	-2,20	157,69	159,89	157,23	161,04	2M	464
25/03/2025	0,00%	0,00	159,89	159,89	157,88	159,89	96K	52
24/03/2025	3,50%	5,40	159,89	156,01	156,01	159,89	176K	73
21/03/2025	0,00%	0,00	154,49	154,49	152,10	154,49	142K	218
20/03/2025	1,27%	1,94	154,49	154,08	152,32	155,29	347K	51
19/03/2025	-3,34%	-5,27	152,55	149,95	149,95	153,19	107K	183
18/03/2025	-1,32%	-2,11	157,82	150,00	147,89	157,82	112K	88
17/03/2025	-0,03%	-0,04	159,93	152,99	148,61	159,93	6M	486
14/03/2025	7,67%	11,39	159,97	150,31	149,11	159,97	336K	801
13/03/2025	-7,14%	-11,42	148,58	152,31	147,50	152,31	229K	101
12/03/2025	5,96%	9,00	160,00	147,98	147,98	160,00	151K	26
11/03/2025	-0,81%	-1,23	151,00	149,51	148,50	152,66	892K	71
10/03/2025	-6,57%	-10,70	152,23	158,40	151,13	158,40	1M	74
07/03/2025	1,39%	2,24	162,93	160,69	153,61	162,93	1M	100
06/03/2025	-12,19%	-22,31	160,69	162,50	158,54	162,50	97K	129
05/03/2025	-0,96%	-1,77	183,00	170,68	162,90	183,00	101K	84
28/02/2025	-0,34%	-0,63	184,77	171,87	171,87	184,77	13M	154
27/02/2025	-0,03%	-0,06	185,40	173,67	171,18	185,40	476K	159
26/02/2025	8,46%	14,46	185,46	170,36	170,36	185,46	216K	37
25/02/2025	0,33%	0,57	171,00	170,76	166,80	171,64	73K	124
24/02/2025	0,34%	0,57	170,43	170,59	167,72	170,92	152K	23
21/02/2025	-1,83%	-3,16	169,86	174,08	168,48	174,24	325K	33
20/02/2025	-4,93%	-8,98	173,02	176,50	170,47	176,50	1M	67
19/02/2025	3,37%	5,94	182,00	179,87	174,69	182,00	83K	223
18/02/2025	-3,25%	-5,92	176,06	178,68	175,95	178,74	640K	65
17/02/2025	2,95%	5,21	181,98	176,77	169,68	181,98	2M	176
14/02/2025	-0,56%	-1,00	176,77	176,54	176,18	177,66	70K	29
13/02/2025	1,08%	1,90	177,77	177,15	176,34	178,61	41K	28
12/02/2025	-1,35%	-2,40	175,87	180,06	175,27	180,06	11M	117
11/02/2025	-0,84%	-1,51	178,27	179,50	176,70	179,50	306K	121
10/02/2025	-2,11%	-3,88	179,78	183,66	177,71	184,66	138K	49
07/02/2025	0,25%	0,46	183,66	184,83	183,14	185,39	41K	42
06/02/2025	-1,14%	-2,11	183,20	187,41	182,80	187,91	2M	42
05/02/2025	1,93%	3,51	185,31	181,81	181,81	185,64	64K	23
04/02/2025	-0,54%	-0,98	181,80	179,12	179,12	185,10	149K	28
03/02/2025	-0,66%	-1,22	182,78	184,00	182,16	184,15	132K	21
31/01/2025	-1,14%	-2,13	184,00	186,56	184,00	186,56	54K	32
30/01/2025	1,91%	3,49	186,13	188,38	186,13	189,23	87K	144
29/01/2025	-0,87%	-1,61	182,64	184,02	182,64	186,17	241K	55
28/01/2025	-1,36%	-2,54	184,25	187,43	183,33	187,43	170K	37
27/01/2025	-0,54%	-1,02	186,79	189,47	185,28	189,47	381K	129
24/01/2025	-2,79%	-5,39	187,81	191,64	185,34	192,72	537K	88
23/01/2025	1,39%	2,65	193,20	192,95	190,96	193,40	458K	50
22/01/2025	-0,39%	-0,74	190,55	192,95	189,15	192,95	25K	33
21/01/2025	1,21%	2,28	191,29	191,10	190,43	192,38	356K	43
20/01/2025	-0,34%	-0,64	189,01	189,95	187,73	191,65	3M	69
17/01/2025	0,82%	1,54	189,65	188,11	188,11	190,46	195K	46
16/01/2025	0,10%	0,19	188,11	187,92	187,67	189,04	43K	36
15/01/2025	3,79%	6,86	187,92	183,24	181,62	189,23	1M	71
14/01/2025	0,27%	0,48	181,06	180,58	179,10	181,84	1M	33
13/01/2025	0,47%	0,84	180,58	178,87	176,22	180,58	932K	22
10/01/2025	-1,24%	-2,26	179,74	183,82	179,31	183,82	292K	44
09/01/2025	-1,24%	-2,28	182,00	186,78	182,00	186,78	3M	92
08/01/2025	0,53%	0,98	184,28	184,36	183,38	186,23	335K	22
07/01/2025	-0,71%	-1,32	183,30	184,23	180,07	185,22	458K	1.464
06/01/2025	-0,19%	-0,36	184,62	187,39	183,76	187,39	84K	37
03/01/2025	0,75%	1,38	184,98	184,78	183,88	186,80	176K	19
02/01/2025	-0,40%	-0,73	183,60	182,07	182,00	193,82	538K	36
30/12/2024	-0,50%	-0,93	184,33	184,07	182,65	185,77	35K	17
27/12/2024	-1,35%	-2,54	185,26	187,91	185,26	188,27	74K	29
26/12/2024	0,43%	0,80	187,80	187,00	185,85	187,91	169K	20
23/12/2024	2,48%	4,52	187,00	184,31	182,26	187,00	48K	54
20/12/2024	1,29%	2,33	182,48	176,96	176,17	184,02	151K	33
19/12/2024	-1,08%	-1,97	180,15	179,12	178,80	183,50	118K	46
18/12/2024	-0,96%	-1,76	182,12	186,10	181,35	187,38	237K	36
17/12/2024	-1,03%	-1,91	183,88	186,63	182,60	186,86	83K	34
16/12/2024	1,64%	3,00	185,79	182,79	182,79	185,79	85K	31
13/12/2024	-1,16%	-2,14	182,79	184,92	181,50	184,92	55K	16
12/12/2024	1,93%	3,51	184,93	179,00	177,89	184,93	72K	29
11/12/2024	-0,86%	-1,58	181,42	183,00	180,31	183,80	107K	27
10/12/2024	1,23%	2,23	183,00	179,84	179,18	184,59	52K	37
09/12/2024	-1,78%	-3,28	180,77	188,36	179,97	188,36	219K	53
06/12/2024	1,49%	2,70	184,05	181,35	180,34	184,70	100K	39
05/12/2024	-1,38%	-2,54	181,35	182,44	179,56	182,44	165K	152
04/12/2024	-0,10%	-0,18	183,89	183,16	181,62	183,89	125K	64
03/12/2024	0,73%	1,34	184,07	182,99	182,75	184,95	136K	85
02/12/2024	-0,27%	-0,50	182,73	184,29	182,34	185,70	142K	151
29/11/2024	0,02%	0,04	183,23	184,98	181,98	186,95	257K	196
28/11/2024	0,11%	0,21	183,19	180,26	180,07	184,25	83K	32
27/11/2024	-1,17%	-2,17	182,98	178,80	178,01	182,98	250K	68
26/11/2024	4,54%	8,04	185,15	178,88	175,63	185,15	155K	40
25/11/2024	1,29%	2,26	177,11	177,09	174,88	177,54	196K	911
22/11/2024	2,77%	4,71	174,85	170,14	170,13	175,33	226K	51
21/11/2024	3,36%	5,53	170,14	167,50	167,50	170,73	186K	37
19/11/2024	-0,07%	-0,12	164,61	164,61	162,05	165,49	287K	30
18/11/2024	-1,63%	-2,73	164,73	167,46	163,39	167,46	77K	50
14/11/2024	0,04%	0,06	167,46	167,41	166,24	168,00	75K	76
13/11/2024	0,94%	1,56	167,40	167,50	165,82	168,79	114K	51
12/11/2024	-1,72%	-2,91	165,84	170,43	165,84	170,43	277K	59
11/11/2024	2,26%	3,73	168,75	169,40	167,70	169,92	84K	42
08/11/2024	1,12%	1,82	165,02	165,90	164,95	167,40	73K	43
07/11/2024	-3,03%	-5,10	163,20	167,80	162,24	167,80	388K	188
06/11/2024	6,32%	10,00	168,30	163,00	163,00	168,30	567K	96
05/11/2024	1,47%	2,30	158,30	157,12	156,39	159,23	32K	41
04/11/2024	-2,62%	-4,20	156,00	158,72	155,74	158,72	41K	36
01/11/2024	1,96%	3,08	160,20	157,12	157,11	160,20	168K	37
31/10/2024	-0,30%	-0,47	157,12	158,40	155,20	158,40	166K	60
30/10/2024	0,93%	1,45	157,59	156,96	156,63	158,88	598K	49
29/10/2024	0,77%	1,20	156,14	155,40	154,05	156,30	257K	54
28/10/2024	1,27%	1,94	154,94	153,00	152,73	154,94	51K	28
25/10/2024	0,01%	0,01	153,00	152,55	152,26	155,15	113K	45
24/10/2024	-0,68%	-1,04	152,99	155,58	152,99	155,58	20K	21
23/10/2024	-0,68%	-1,06	154,03	154,72	153,61	155,70	48K	31
22/10/2024	0,45%	0,69	155,09	154,05	153,20	155,70	8M	173
21/10/2024	-1,32%	-2,06	154,40	156,46	153,86	158,19	303K	80
18/10/2024	-3,56%	-5,78	156,46	154,40	152,91	158,72	252K	121
17/10/2024	2,06%	3,27	162,24	160,56	160,56	162,58	53K	41
16/10/2024	1,06%	1,67	158,97	157,69	157,43	159,78	60K	34
15/10/2024	-0,18%	-0,28	157,30	157,50	156,75	158,52	284K	52
14/10/2024	1,19%	1,86	157,58	157,28	153,88	157,58	106K	44
11/10/2024	2,89%	4,37	155,72	153,01	152,85	155,92	764K	70
10/10/2024	-0,43%	-0,66	151,35	153,54	150,60	153,54	40K	51
09/10/2024	2,16%	3,21	152,01	149,85	149,40	152,01	61K	44
08/10/2024	-1,09%	-1,64	148,80	149,19	147,00	149,24	28K	47
07/10/2024	-	-	150,44	148,50	148,49	151,05	97K	61

Date,Open,High,Low,Close,Volume
24-Apr-25,148.43,151.76,148.20,151.62,21071
23-Apr-25,146.01,152.60,146.01,148.43,12507
22-Apr-25,143.52,144.52,142.67,144.52,44338
17-Apr-25,148.65,148.88,146.28,146.28,218790
16-Apr-25,152.59,152.59,147.85,148.65,48558
15-Apr-25,150.10,152.66,150.00,152.66,70510
14-Apr-25,151.99,151.99,148.16,150.18,324811
11-Apr-25,143.81,147.02,143.81,147.02,2605
10-Apr-25,152.25,152.25,142.38,144.54,130186
09-Apr-25,140.04,153.80,139.65,153.18,155500
08-Apr-25,136.79,145.03,136.79,138.65,107339
07-Apr-25,133.99,139.85,131.07,136.79,505281
04-Apr-25,137.13,138.80,132.85,135.78,229632
03-Apr-25,146.35,146.35,139.17,139.93,349344
02-Apr-25,154.09,158.06,154.09,157.35,110491
01-Apr-25,152.84,154.15,151.55,154.15,247135
31-Mar-25,154.59,154.59,149.27,152.84,197156
28-Mar-25,156.60,156.60,151.60,153.05,976147
27-Mar-25,158.10,158.10,155.54,156.60,16940
26-Mar-25,159.89,161.04,157.23,157.69,2341632
25-Mar-25,159.89,159.89,157.88,159.89,95753
24-Mar-25,156.01,159.89,156.01,159.89,175755
21-Mar-25,154.49,154.49,152.10,154.49,141814
20-Mar-25,154.08,155.29,152.32,154.49,346611
19-Mar-25,149.95,153.19,149.95,152.55,107399
18-Mar-25,150.00,157.82,147.89,157.82,112476
17-Mar-25,152.99,159.93,148.61,159.93,5579655
14-Mar-25,150.31,159.97,149.11,159.97,336042
13-Mar-25,152.31,152.31,147.50,148.58,229395
12-Mar-25,147.98,160.00,147.98,160.00,151238
11-Mar-25,149.51,152.66,148.50,151.00,891649
10-Mar-25,158.40,158.40,151.13,152.23,1199492
07-Mar-25,160.69,162.93,153.61,162.93,1002392
06-Mar-25,162.50,162.50,158.54,160.69,97240
05-Mar-25,170.68,183.00,162.90,183.00,100733
28-Feb-25,171.87,184.77,171.87,184.77,12522007
27-Feb-25,173.67,185.40,171.18,185.40,476358
26-Feb-25,170.36,185.46,170.36,185.46,216488
25-Feb-25,170.76,171.64,166.80,171.00,73001
24-Feb-25,170.59,170.92,167.72,170.43,152140
21-Feb-25,174.08,174.24,168.48,169.86,325371
20-Feb-25,176.50,176.50,170.47,173.02,1059444
19-Feb-25,179.87,182.00,174.69,182.00,82979
18-Feb-25,178.68,178.74,175.95,176.06,640034
17-Feb-25,176.77,181.98,169.68,181.98,1691930
14-Feb-25,176.54,177.66,176.18,176.77,70118
13-Feb-25,177.15,178.61,176.34,177.77,41449
12-Feb-25,180.06,180.06,175.27,175.87,10658135
11-Feb-25,179.50,179.50,176.70,178.27,306420
10-Feb-25,183.66,184.66,177.71,179.78,138407
07-Feb-25,184.83,185.39,183.14,183.66,41007
06-Feb-25,187.41,187.91,182.80,183.20,2028327
05-Feb-25,181.81,185.64,181.81,185.31,63956
04-Feb-25,179.12,185.10,179.12,181.80,149165
03-Feb-25,184.00,184.15,182.16,182.78,132213
31-Jan-25,186.56,186.56,184.00,184.00,53983
30-Jan-25,188.38,189.23,186.13,186.13,87410
29-Jan-25,184.02,186.17,182.64,182.64,241011
28-Jan-25,187.43,187.43,183.33,184.25,169820
27-Jan-25,189.47,189.47,185.28,186.79,381498
24-Jan-25,191.64,192.72,185.34,187.81,536531
23-Jan-25,192.95,193.40,190.96,193.20,458033
22-Jan-25,192.95,192.95,189.15,190.55,25190
21-Jan-25,191.10,192.38,190.43,191.29,356304
20-Jan-25,189.95,191.65,187.73,189.01,2737937
17-Jan-25,188.11,190.46,188.11,189.65,195012
16-Jan-25,187.92,189.04,187.67,188.11,42981
15-Jan-25,183.24,189.23,181.62,187.92,1148747
14-Jan-25,180.58,181.84,179.10,181.06,1331900
13-Jan-25,178.87,180.58,176.22,180.58,931621
10-Jan-25,183.82,183.82,179.31,179.74,292316
09-Jan-25,186.78,186.78,182.00,182.00,2730459
08-Jan-25,184.36,186.23,183.38,184.28,335439
07-Jan-25,184.23,185.22,180.07,183.30,458294
06-Jan-25,187.39,187.39,183.76,184.62,84150
03-Jan-25,184.78,186.80,183.88,184.98,176286
02-Jan-25,182.07,193.82,182.00,183.60,538224
30-Dec-24,184.07,185.77,182.65,184.33,34531
27-Dec-24,187.91,188.27,185.26,185.26,74059
26-Dec-24,187.00,187.91,185.85,187.80,168825
23-Dec-24,184.31,187.00,182.26,187.00,47964
20-Dec-24,176.96,184.02,176.17,182.48,150690
19-Dec-24,179.12,183.50,178.80,180.15,117649
18-Dec-24,186.10,187.38,181.35,182.12,236927
17-Dec-24,186.63,186.86,182.60,183.88,83274
16-Dec-24,182.79,185.79,182.79,185.79,84967
13-Dec-24,184.92,184.92,181.50,182.79,55216
12-Dec-24,179.00,184.93,177.89,184.93,71552
11-Dec-24,183.00,183.80,180.31,181.42,106948
10-Dec-24,179.84,184.59,179.18,183.00,52461
09-Dec-24,188.36,188.36,179.97,180.77,219009
06-Dec-24,181.35,184.70,180.34,184.05,100232
05-Dec-24,182.44,182.44,179.56,181.35,164927
04-Dec-24,183.16,183.89,181.62,183.89,125327
03-Dec-24,182.99,184.95,182.75,184.07,136091
02-Dec-24,184.29,185.70,182.34,182.73,142213
29-Nov-24,184.98,186.95,181.98,183.23,256571
28-Nov-24,180.26,184.25,180.07,183.19,83227
27-Nov-24,178.80,182.98,178.01,182.98,250021
26-Nov-24,178.88,185.15,175.63,185.15,155173
25-Nov-24,177.09,177.54,174.88,177.11,195604
22-Nov-24,170.14,175.33,170.13,174.85,225589
21-Nov-24,167.50,170.73,167.50,170.14,185944
19-Nov-24,164.61,165.49,162.05,164.61,286586
18-Nov-24,167.46,167.46,163.39,164.73,77002
14-Nov-24,167.41,168.00,166.24,167.46,75232
13-Nov-24,167.50,168.79,165.82,167.40,114028
12-Nov-24,170.43,170.43,165.84,165.84,276943
11-Nov-24,169.40,169.92,167.70,168.75,84317
08-Nov-24,165.90,167.40,164.95,165.02,73110
07-Nov-24,167.80,167.80,162.24,163.20,388006
06-Nov-24,163.00,168.30,163.00,168.30,567081
05-Nov-24,157.12,159.23,156.39,158.30,32239
04-Nov-24,158.72,158.72,155.74,156.00,41177
01-Nov-24,157.12,160.20,157.11,160.20,167880
31-Oct-24,158.40,158.40,155.20,157.12,165891
30-Oct-24,156.96,158.88,156.63,157.59,597991
29-Oct-24,155.40,156.30,154.05,156.14,257475
28-Oct-24,153.00,154.94,152.73,154.94,51057
25-Oct-24,152.55,155.15,152.26,153.00,113021
24-Oct-24,155.58,155.58,152.99,152.99,19851
23-Oct-24,154.72,155.70,153.61,154.03,48220
22-Oct-24,154.05,155.70,153.20,155.09,7849436
21-Oct-24,156.46,158.19,153.86,154.40,302961
18-Oct-24,154.40,158.72,152.91,156.46,252318
17-Oct-24,160.56,162.58,160.56,162.24,53178
16-Oct-24,157.69,159.78,157.43,158.97,60111
15-Oct-24,157.50,158.52,156.75,157.30,284308
14-Oct-24,157.28,157.58,153.88,157.58,105855
11-Oct-24,153.01,155.92,152.85,155.72,764004
10-Oct-24,153.54,153.54,150.60,151.35,39620
09-Oct-24,149.85,152.01,149.40,152.01,60664
08-Oct-24,149.19,149.24,147.00,148.80,27805
07-Oct-24,148.50,151.05,148.49,150.44,97165

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: AXPB34