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
23/07/2021	1,03%	0,92	90,20	90,80	90,20	90,99	52K	10
22/07/2021	-0,39%	-0,35	89,28	89,31	88,38	89,31	2K	4
21/07/2021	1,16%	1,03	89,63	90,50	89,63	91,32	7K	9
20/07/2021	3,41%	2,92	88,60	86,71	86,71	88,60	1M	12
19/07/2021	-1,36%	-1,18	85,68	85,77	84,98	86,01	241K	15
16/07/2021	-1,31%	-1,15	86,86	87,00	86,70	87,00	19K	3
15/07/2021	1,03%	0,90	88,01	87,00	87,00	88,55	4K	5
14/07/2021	-3,31%	-2,98	87,11	87,24	87,11	87,24	44K	2
13/07/2021	-0,01%	-0,01	90,09	90,37	90,06	90,37	5K	4
12/07/2021	2,14%	1,89	90,10	90,50	89,73	90,50	93K	7
08/07/2021	-1,79%	-1,61	88,21	88,74	88,12	88,74	54K	8

07/07/2021	1,32%	1,17	89,82	88,69	88,67	90,09	300K	13
06/07/2021	2,73%	2,36	88,65	86,33	86,33	88,65	16K	19
05/07/2021	1,07%	0,91	86,29	86,34	85,70	86,34	5K	4
02/07/2021	0,97%	0,82	85,38	84,64	84,10	85,50	673K	21
01/07/2021	1,63%	1,36	84,56	81,77	81,77	84,64	57K	108
30/06/2021	1,87%	1,53	83,20	81,88	81,77	83,92	25K	12
29/06/2021	0,28%	0,23	81,67	81,88	81,67	81,88	2M	2
28/06/2021	-3,14%	-2,64	81,44	82,72	80,96	82,78	77K	17
25/06/2021	1,55%	1,28	84,08	83,92	83,92	84,08	4K	2
24/06/2021	0,00%	0,00	82,80	84,99	82,36	84,99	68K	20
23/06/2021	0,77%	0,63	82,80	81,89	81,89	82,86	96K	14
22/06/2021	-0,38%	-0,31	82,17	82,65	82,00	82,65	59K	15
21/06/2021	2,89%	2,32	82,48	80,48	80,48	82,48	735	4
18/06/2021	-1,96%	-1,60	80,16	81,00	79,21	81,00	5K	10
17/06/2021	-2,67%	-2,24	81,76	83,16	81,00	83,16	125K	27
16/06/2021	-0,65%	-0,55	84,00	83,19	82,72	84,00	77K	11
15/06/2021	2,11%	1,75	84,55	83,85	83,84	84,55	3K	9
14/06/2021	-1,25%	-1,05	82,80	83,76	82,80	83,76	4K	7
11/06/2021	1,56%	1,29	83,85	83,90	83,80	84,00	8K	4
10/06/2021	-1,07%	-0,89	82,56	82,88	82,42	82,88	146K	22
09/06/2021	-0,63%	-0,53	83,45	82,80	82,80	84,01	118K	19
08/06/2021	-0,02%	-0,02	83,98	84,00	83,28	84,24	81K	16
07/06/2021	1,25%	1,04	84,00	84,18	83,40	84,26	151K	20
04/06/2021	-0,50%	-0,42	82,96	83,34	82,93	83,34	912	4
02/06/2021	-1,33%	-1,12	83,38	84,60	83,38	84,60	2K	5
01/06/2021	1,32%	1,10	84,50	83,92	83,85	84,50	10K	9
31/05/2021	-0,28%	-0,23	83,40	71,48	71,48	83,75	1K	7
28/05/2021	-0,21%	-0,18	83,63	83,45	83,44	83,63	3K	3
27/05/2021	-0,48%	-0,40	83,81	84,80	83,57	84,80	2K	6
26/05/2021	-0,51%	-0,43	84,21	84,64	84,10	84,80	51K	86
25/05/2021	0,65%	0,55	84,64	84,88	84,64	84,88	508	3
24/05/2021	-0,14%	-0,12	84,09	84,21	84,09	84,38	1K	7
21/05/2021	3,01%	2,46	84,21	84,09	83,75	84,38	7K	8
20/05/2021	0,38%	0,31	81,75	82,24	81,75	82,29	2K	5
19/05/2021	-0,67%	-0,55	81,44	81,44	81,44	81,44	162	1
18/05/2021	-0,50%	-0,41	81,99	83,05	81,99	83,31	3K	7
17/05/2021	-1,09%	-0,91	82,40	83,28	82,09	83,28	13K	8
14/05/2021	1,29%	1,06	83,31	82,25	81,98	83,31	16K	5
13/05/2021	1,92%	1,55	82,25	81,05	81,05	82,25	27K	8
12/05/2021	-0,06%	-0,05	80,70	81,01	80,21	81,01	19K	5
11/05/2021	-3,98%	-3,35	80,75	82,26	80,67	82,26	10K	11
10/05/2021	0,96%	0,80	84,10	81,14	81,14	84,10	3K	10
07/05/2021	0,98%	0,81	83,30	83,50	82,11	83,50	32K	51
06/05/2021	-1,81%	-1,52	82,49	81,92	81,35	82,49	12K	6
05/05/2021	-0,11%	-0,09	84,01	83,72	83,72	84,18	17K	4
04/05/2021	-0,53%	-0,45	84,10	84,25	83,72	84,59	380K	58
03/05/2021	2,24%	1,85	84,55	84,32	83,60	84,55	14K	11
30/04/2021	-0,13%	-0,11	82,70	82,81	82,70	83,24	15M	81
29/04/2021	0,93%	0,76	82,81	82,70	81,91	83,02	746K	52
28/04/2021	-0,42%	-0,35	82,05	82,03	82,03	82,80	15K	65
27/04/2021	0,78%	0,64	82,40	81,10	81,10	82,53	44K	43
26/04/2021	3,04%	2,41	81,76	79,30	78,80	82,28	11K	22
23/04/2021	-1,82%	-1,47	79,35	77,59	77,10	79,89	79K	48
22/04/2021	0,52%	0,42	80,82	80,82	80,60	81,72	48K	11
20/04/2021	-2,65%	-2,19	80,40	82,45	80,00	82,45	161K	25
19/04/2021	-1,56%	-1,31	82,59	83,40	82,20	83,40	366K	16
16/04/2021	1,10%	0,91	83,90	85,10	83,10	85,10	48K	12
15/04/2021	-0,97%	-0,81	82,99	82,51	82,51	83,14	67K	14
14/04/2021	0,60%	0,50	83,80	84,30	83,80	84,30	3K	5
13/04/2021	-0,62%	-0,52	83,30	84,00	82,49	84,21	386K	16
12/04/2021	0,04%	0,03	83,82	82,78	82,78	83,95	11K	9
09/04/2021	2,05%	1,68	83,79	83,28	82,85	83,79	228K	18
08/04/2021	-1,18%	-0,98	82,11	83,10	81,03	83,10	180K	14
07/04/2021	1,69%	1,38	83,09	82,55	81,56	83,09	700K	17
06/04/2021	-1,21%	-1,00	81,71	82,05	81,70	82,05	21K	13
05/04/2021	0,33%	0,27	82,71	83,15	82,44	83,19	163K	26
01/04/2021	3,05%	2,44	82,44	81,40	81,40	82,55	154K	33
31/03/2021	-3,56%	-2,95	80,00	81,62	80,00	82,02	265K	27
30/03/2021	1,84%	1,50	82,95	81,85	81,50	84,11	2M	159
29/03/2021	-0,66%	-0,54	81,45	82,22	81,45	82,22	69K	3
26/03/2021	1,61%	1,30	81,99	80,95	80,95	81,99	28K	9
25/03/2021	3,86%	3,00	80,69	77,50	77,50	80,69	16K	79
24/03/2021	3,45%	2,59	77,69	75,10	75,10	77,95	9K	14
23/03/2021	-2,83%	-2,19	75,10	75,55	74,50	75,55	326K	19
22/03/2021	-0,53%	-0,41	77,29	77,75	77,20	77,75	4K	22
19/03/2021	-2,31%	-1,84	77,70	78,65	77,20	78,65	27K	17
18/03/2021	-1,41%	-1,14	79,54	80,60	79,25	83,89	2M	63
17/03/2021	0,17%	0,14	80,68	82,17	80,22	82,17	24K	13
16/03/2021	-2,14%	-1,76	80,54	81,00	79,67	81,00	112K	45
15/03/2021	-0,48%	-0,40	82,30	83,36	82,05	83,97	297K	18
12/03/2021	1,51%	1,23	82,70	82,36	82,36	83,30	286K	19
11/03/2021	-2,78%	-2,33	81,47	82,00	81,45	82,49	26K	28
10/03/2021	-1,12%	-0,95	83,80	84,75	82,11	85,05	66K	15
09/03/2021	-4,07%	-3,60	84,75	88,35	84,55	88,84	4M	55
08/03/2021	5,75%	4,80	88,35	83,55	83,55	88,35	54K	26
05/03/2021	4,63%	3,70	83,55	82,40	81,35	83,55	20K	22
04/03/2021	-0,56%	-0,45	79,85	79,71	78,85	80,20	157K	12
03/03/2021	1,84%	1,45	80,30	80,40	80,30	83,25	32K	33
02/03/2021	0,70%	0,55	78,85	78,80	78,80	80,25	77K	18
01/03/2021	2,96%	2,25	78,30	77,30	77,15	78,30	13K	13
26/02/2021	0,00%	0,00	76,05	75,55	75,55	76,10	220K	7
25/02/2021	-0,07%	-0,05	76,05	78,20	75,98	78,20	16K	10
24/02/2021	2,22%	1,65	76,10	75,00	75,00	76,10	33K	8
23/02/2021	0,27%	0,20	74,45	77,00	73,84	77,00	138K	29
22/02/2021	4,28%	3,05	74,25	72,93	71,85	74,30	361K	14
19/02/2021	1,96%	1,37	71,20	69,83	69,83	71,60	86K	4
18/02/2021	-0,03%	-0,02	69,83	69,85	68,55	69,85	3K	9
17/02/2021	0,22%	0,15	69,85	69,85	69,85	70,25	105K	21
12/02/2021	1,09%	0,75	69,70	69,95	69,50	70,25	2K	23
11/02/2021	-0,17%	-0,12	68,95	69,07	68,80	69,25	50K	8
10/02/2021	1,10%	0,75	69,07	68,85	68,85	69,07	63K	14
09/02/2021	0,04%	0,03	68,32	67,90	67,90	68,32	204	2
08/02/2021	0,21%	0,14	68,29	68,35	67,60	69,04	69K	11
05/02/2021	0,22%	0,15	68,15	68,00	67,70	68,15	6K	38
04/02/2021	5,18%	3,35	68,00	64,01	64,01	68,00	4K	10
03/02/2021	-1,30%	-0,85	64,65	65,50	64,23	65,50	2M	9
02/02/2021	1,80%	1,16	65,50	64,25	64,25	65,50	456	3
01/02/2021	-0,17%	-0,11	64,34	64,56	64,10	64,56	60K	13
29/01/2021	-1,07%	-0,70	64,45	65,93	64,00	65,93	2K	23
28/01/2021	4,83%	3,00	65,15	62,90	62,90	65,15	28K	19
27/01/2021	-89,99%	-558,55	62,15	63,99	61,20	63,99	176K	14
26/01/2021	-9,55%	-65,57	620,70	686,27	620,70	686,27	36K	16
22/01/2021	0,86%	5,87	686,27	686,27	686,27	686,27	69K	1
20/01/2021	0,06%	0,40	680,40	680,40	680,40	680,40	680	1
19/01/2021	4,81%	31,18	680,00	680,00	680,00	680,00	680	1
18/01/2021	-0,85%	-5,58	648,82	648,82	648,82	648,82	2K	1
15/01/2021	1,00%	6,47	654,40	654,40	654,40	654,40	654	1
14/01/2021	-0,26%	-1,67	647,93	647,93	647,93	647,93	649K	2
13/01/2021	0,43%	2,76	649,60	649,60	649,60	649,60	649	1
12/01/2021	-2,44%	-16,16	646,84	670,00	646,84	670,00	67K	3
11/01/2021	1,86%	12,12	663,00	659,67	659,67	663,00	2M	16
08/01/2021	-1,83%	-12,12	650,88	650,00	650,00	650,88	3K	3
07/01/2021	-	-	663,00	638,01	638,01	663,00	28K	7

Date,Open,High,Low,Close,Volume
23-Jul-21,90.80,90.99,90.20,90.20,51624
22-Jul-21,89.31,89.31,88.38,89.28,1686
21-Jul-21,90.50,91.32,89.63,89.63,7307
20-Jul-21,86.71,88.60,86.71,88.60,1231123
19-Jul-21,85.77,86.01,84.98,85.68,241224
16-Jul-21,87.00,87.00,86.70,86.86,18524
15-Jul-21,87.00,88.55,87.00,88.01,4127
14-Jul-21,87.24,87.24,87.11,87.11,43968
13-Jul-21,90.37,90.37,90.06,90.09,5227
12-Jul-21,90.50,90.50,89.73,90.10,93204
08-Jul-21,88.74,88.74,88.12,88.21,54161
07-Jul-21,88.69,90.09,88.67,89.82,300096
06-Jul-21,86.33,88.65,86.33,88.65,16076
05-Jul-21,86.34,86.34,85.70,86.29,4802
02-Jul-21,84.64,85.50,84.10,85.38,672621
01-Jul-21,81.77,84.64,81.77,84.56,57496
30-Jun-21,81.88,83.92,81.77,83.20,24864
29-Jun-21,81.88,81.88,81.67,81.67,1518327
28-Jun-21,82.72,82.78,80.96,81.44,76992
25-Jun-21,83.92,84.08,83.92,84.08,4287
24-Jun-21,84.99,84.99,82.36,82.80,67887
23-Jun-21,81.89,82.86,81.89,82.80,95920
22-Jun-21,82.65,82.65,82.00,82.17,58865
21-Jun-21,80.48,82.48,80.48,82.48,735
18-Jun-21,81.00,81.00,79.21,80.16,5294
17-Jun-21,83.16,83.16,81.00,81.76,125162
16-Jun-21,83.19,84.00,82.72,84.00,76614
15-Jun-21,83.85,84.55,83.84,84.55,2608
14-Jun-21,83.76,83.76,82.80,82.80,4081
11-Jun-21,83.90,84.00,83.80,83.85,7801
10-Jun-21,82.88,82.88,82.42,82.56,145766
09-Jun-21,82.80,84.01,82.80,83.45,117533
08-Jun-21,84.00,84.24,83.28,83.98,81159
07-Jun-21,84.18,84.26,83.40,84.00,150835
04-Jun-21,83.34,83.34,82.93,82.96,912
02-Jun-21,84.60,84.60,83.38,83.38,1851
01-Jun-21,83.92,84.50,83.85,84.50,10031
31-May-21,71.48,83.75,71.48,83.40,1382
28-May-21,83.45,83.63,83.44,83.63,3423
27-May-21,84.80,84.80,83.57,83.81,1507
26-May-21,84.64,84.80,84.10,84.21,50657
25-May-21,84.88,84.88,84.64,84.64,508
24-May-21,84.21,84.38,84.09,84.09,1431
21-May-21,84.09,84.38,83.75,84.21,7389
20-May-21,82.24,82.29,81.75,81.75,2465
19-May-21,81.44,81.44,81.44,81.44,162
18-May-21,83.05,83.31,81.99,81.99,3155
17-May-21,83.28,83.28,82.09,82.40,12716
14-May-21,82.25,83.31,81.98,83.31,15773
13-May-21,81.05,82.25,81.05,82.25,27288
12-May-21,81.01,81.01,80.21,80.70,18883
11-May-21,82.26,82.26,80.67,80.75,10190
10-May-21,81.14,84.10,81.14,84.10,2749
07-May-21,83.50,83.50,82.11,83.30,31900
06-May-21,81.92,82.49,81.35,82.49,11697
05-May-21,83.72,84.18,83.72,84.01,17181
04-May-21,84.25,84.59,83.72,84.10,380152
03-May-21,84.32,84.55,83.60,84.55,14119
30-Apr-21,82.81,83.24,82.70,82.70,14573127
29-Apr-21,82.70,83.02,81.91,82.81,745922
28-Apr-21,82.03,82.80,82.03,82.05,14982
27-Apr-21,81.10,82.53,81.10,82.40,44172
26-Apr-21,79.30,82.28,78.80,81.76,11359
23-Apr-21,77.59,79.89,77.10,79.35,78867
22-Apr-21,80.82,81.72,80.60,80.82,47901
20-Apr-21,82.45,82.45,80.00,80.40,160506
19-Apr-21,83.40,83.40,82.20,82.59,366070
16-Apr-21,85.10,85.10,83.10,83.90,47988
15-Apr-21,82.51,83.14,82.51,82.99,67182
14-Apr-21,84.30,84.30,83.80,83.80,2865
13-Apr-21,84.00,84.21,82.49,83.30,385560
12-Apr-21,82.78,83.95,82.78,83.82,11201
09-Apr-21,83.28,83.79,82.85,83.79,227958
08-Apr-21,83.10,83.10,81.03,82.11,180276
07-Apr-21,82.55,83.09,81.56,83.09,699742
06-Apr-21,82.05,82.05,81.70,81.71,21167
05-Apr-21,83.15,83.19,82.44,82.71,162942
01-Apr-21,81.40,82.55,81.40,82.44,153940
31-Mar-21,81.62,82.02,80.00,80.00,264928
30-Mar-21,81.85,84.11,81.50,82.95,2499298
29-Mar-21,82.22,82.22,81.45,81.45,69352
26-Mar-21,80.95,81.99,80.95,81.99,28164
25-Mar-21,77.50,80.69,77.50,80.69,15613
24-Mar-21,75.10,77.95,75.10,77.69,9323
23-Mar-21,75.55,75.55,74.50,75.10,325792
22-Mar-21,77.75,77.75,77.20,77.29,4253
19-Mar-21,78.65,78.65,77.20,77.70,27091
18-Mar-21,80.60,83.89,79.25,79.54,2218419
17-Mar-21,82.17,82.17,80.22,80.68,24312
16-Mar-21,81.00,81.00,79.67,80.54,112236
15-Mar-21,83.36,83.97,82.05,82.30,296511
12-Mar-21,82.36,83.30,82.36,82.70,285821
11-Mar-21,82.00,82.49,81.45,81.47,26385
10-Mar-21,84.75,85.05,82.11,83.80,66394
09-Mar-21,88.35,88.84,84.55,84.75,3554222
08-Mar-21,83.55,88.35,83.55,88.35,54079
05-Mar-21,82.40,83.55,81.35,83.55,19630
04-Mar-21,79.71,80.20,78.85,79.85,156562
03-Mar-21,80.40,83.25,80.30,80.30,32411
02-Mar-21,78.80,80.25,78.80,78.85,76937
01-Mar-21,77.30,78.30,77.15,78.30,12988
26-Feb-21,75.55,76.10,75.55,76.05,220319
25-Feb-21,78.20,78.20,75.98,76.05,16439
24-Feb-21,75.00,76.10,75.00,76.10,32774
23-Feb-21,77.00,77.00,73.84,74.45,137728
22-Feb-21,72.93,74.30,71.85,74.25,361077
19-Feb-21,69.83,71.60,69.83,71.20,86095
18-Feb-21,69.85,69.85,68.55,69.83,3119
17-Feb-21,69.85,70.25,69.85,69.85,104586
12-Feb-21,69.95,70.25,69.50,69.70,2033
11-Feb-21,69.07,69.25,68.80,68.95,50302
10-Feb-21,68.85,69.07,68.85,69.07,62645
09-Feb-21,67.90,68.32,67.90,68.32,204
08-Feb-21,68.35,69.04,67.60,68.29,69142
05-Feb-21,68.00,68.15,67.70,68.15,5841
04-Feb-21,64.01,68.00,64.01,68.00,3645
03-Feb-21,65.50,65.50,64.23,64.65,1715123
02-Feb-21,64.25,65.50,64.25,65.50,456
01-Feb-21,64.56,64.56,64.10,64.34,60433
29-Jan-21,65.93,65.93,64.00,64.45,1870
28-Jan-21,62.90,65.15,62.90,65.15,27865
27-Jan-21,63.99,63.99,61.20,62.15,175539
26-Jan-21,686.27,686.27,620.70,620.70,35737
22-Jan-21,686.27,686.27,686.27,686.27,68627
20-Jan-21,680.40,680.40,680.40,680.40,680
19-Jan-21,680.00,680.00,680.00,680.00,680
18-Jan-21,648.82,648.82,648.82,648.82,1946
15-Jan-21,654.40,654.40,654.40,654.40,654
14-Jan-21,647.93,647.93,647.93,647.93,648577
13-Jan-21,649.60,649.60,649.60,649.60,649
12-Jan-21,670.00,670.00,646.84,646.84,67362
11-Jan-21,659.67,663.00,659.67,663.00,1783104
08-Jan-21,650.00,650.88,650.00,650.88,2600
07-Jan-21,638.01,663.00,638.01,663.00,28345

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: AXPB34

cotações, gráficos e mais...