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
26/07/2024	2,06%	2,80	138,84	137,41	137,41	139,25	569K	29
25/07/2024	-1,14%	-1,57	136,04	135,80	135,80	137,85	14K	23
24/07/2024	-0,51%	-0,71	137,61	138,60	136,60	138,60	2M	31
23/07/2024	1,20%	1,64	138,32	136,68	136,68	138,85	32K	24
22/07/2024	0,77%	1,04	136,68	135,92	134,05	136,68	99K	31
19/07/2024	-3,16%	-4,43	135,64	135,40	132,25	135,71	680K	68
18/07/2024	2,31%	3,16	140,07	138,00	138,00	140,57	1M	43
17/07/2024	1,03%	1,40	136,91	135,70	135,59	137,41	6M	130
16/07/2024	1,99%	2,65	135,51	133,12	133,12	135,51	155K	21
15/07/2024	2,32%	3,01	132,86	132,44	132,36	132,86	483K	19
12/07/2024	-0,10%	-0,13	129,85	130,20	129,85	130,67	301K	22
11/07/2024	0,56%	0,72	129,98	129,26	128,66	130,13	69K	15
10/07/2024	0,36%	0,46	129,26	126,22	125,48	129,26	22K	13
09/07/2024	0,36%	0,46	128,80	128,05	127,85	128,80	11K	7
08/07/2024	-0,28%	-0,36	128,34	128,86	128,02	130,67	974K	36
05/07/2024	-1,76%	-2,31	128,70	129,87	128,43	130,78	379K	40
04/07/2024	-0,15%	-0,20	131,01	134,90	131,01	134,90	4K	3
03/07/2024	-1,63%	-2,17	131,21	135,19	131,21	135,19	59K	38
02/07/2024	0,99%	1,31	133,38	131,95	131,95	133,90	107K	24
01/07/2024	2,52%	3,25	132,07	129,35	129,35	132,07	613K	24
28/06/2024	2,20%	2,77	128,82	129,70	128,48	129,70	17K	26
27/06/2024	-0,87%	-1,10	126,05	127,15	125,51	127,19	10K	15
26/06/2024	1,31%	1,65	127,15	126,66	126,39	127,87	19K	43
25/06/2024	0,40%	0,50	125,50	125,00	124,79	125,55	64K	25
24/06/2024	-0,32%	-0,40	125,00	125,40	125,00	125,90	55K	26
21/06/2024	-0,24%	-0,30	125,40	125,06	124,79	125,40	245K	17
20/06/2024	-0,20%	-0,25	125,70	124,78	123,00	126,00	27K	18
19/06/2024	1,29%	1,60	125,95	126,00	124,03	126,00	6K	10
18/06/2024	0,57%	0,70	124,35	123,65	123,10	124,35	281K	23
17/06/2024	2,78%	3,34	123,65	121,76	121,50	123,93	10K	15
14/06/2024	0,54%	0,65	120,31	118,46	118,46	121,25	657K	356
13/06/2024	-0,91%	-1,10	119,66	120,50	119,02	121,11	123K	36
12/06/2024	0,22%	0,26	120,76	123,50	120,61	123,51	284K	28
11/06/2024	-2,74%	-3,40	120,50	124,56	120,50	124,56	305K	34
10/06/2024	0,12%	0,15	123,90	125,55	123,90	125,55	307K	37
07/06/2024	0,86%	1,05	123,75	122,70	122,66	123,75	196K	50
06/06/2024	-1,52%	-1,90	122,70	124,60	122,37	124,60	400K	16
05/06/2024	-0,76%	-0,95	124,60	125,15	123,45	125,26	262K	165
04/06/2024	1,24%	1,54	125,55	124,01	124,01	125,74	17K	18
03/06/2024	-0,83%	-1,04	124,01	125,05	122,65	126,54	1M	45
31/05/2024	1,50%	1,85	125,05	124,10	123,60	125,05	14K	20
29/05/2024	0,90%	1,10	123,20	123,10	122,90	123,56	50K	11
28/05/2024	-1,36%	-1,68	122,10	122,50	121,80	122,52	308K	82
27/05/2024	0,51%	0,63	123,78	122,10	122,10	124,39	17K	6
24/05/2024	1,32%	1,61	123,15	121,75	121,69	123,74	264K	61
23/05/2024	-2,05%	-2,54	121,54	123,44	121,45	123,44	92K	11
22/05/2024	-0,20%	-0,25	124,08	125,00	123,72	125,64	101K	27
21/05/2024	0,72%	0,89	124,33	124,20	123,43	124,33	19K	11
20/05/2024	-0,30%	-0,37	123,44	123,81	123,44	125,16	123K	31
17/05/2024	1,73%	2,10	123,81	124,05	123,81	124,31	606K	77
16/05/2024	-2,01%	-2,50	121,71	123,95	121,71	124,75	1M	87
15/05/2024	0,17%	0,21	124,21	125,15	123,62	125,28	26K	15
14/05/2024	0,57%	0,70	124,00	122,65	122,65	124,00	37K	27
13/05/2024	-1,23%	-1,54	123,30	124,85	123,30	124,89	363K	27
10/05/2024	1,45%	1,79	124,84	123,75	123,65	124,84	171K	20
09/05/2024	2,33%	2,80	123,05	122,70	122,52	123,05	25K	12
08/05/2024	1,02%	1,21	120,25	119,04	119,04	120,55	286K	28
07/05/2024	0,28%	0,33	119,04	118,65	118,50	119,27	132K	13
06/05/2024	1,36%	1,59	118,71	117,12	117,12	118,71	380K	53
03/05/2024	-1,51%	-1,80	117,12	119,16	116,50	119,16	660K	47
02/05/2024	-2,18%	-2,65	118,92	121,00	118,44	121,00	1M	142
30/04/2024	-0,67%	-0,82	121,57	123,35	121,45	123,50	384K	546
29/04/2024	1,53%	1,84	122,39	120,00	120,00	122,39	128K	406
26/04/2024	-1,79%	-2,20	120,55	122,74	120,35	122,74	169K	96
25/04/2024	-0,16%	-0,20	122,75	123,05	121,92	123,12	169K	136
24/04/2024	0,37%	0,45	122,95	122,99	122,95	123,48	38K	12
23/04/2024	1,86%	2,24	122,50	120,40	120,40	122,64	369K	132
22/04/2024	0,64%	0,76	120,26	121,65	118,85	121,65	132K	18
19/04/2024	4,40%	5,04	119,50	115,28	114,52	119,50	196K	27
18/04/2024	0,36%	0,41	114,46	114,05	114,05	116,38	37K	21
17/04/2024	-1,17%	-1,35	114,05	115,30	113,75	115,31	10K	13
16/04/2024	2,21%	2,50	115,40	113,50	113,50	115,40	577K	24
15/04/2024	1,31%	1,46	112,90	111,44	111,44	115,31	161K	26
12/04/2024	0,07%	0,08	111,44	111,36	110,56	111,85	168K	16
11/04/2024	0,78%	0,86	111,36	109,85	109,70	111,45	170K	17
10/04/2024	0,65%	0,71	110,50	109,99	109,68	110,80	304K	25
09/04/2024	-2,63%	-2,97	109,79	111,00	109,30	111,54	8M	33
08/04/2024	0,20%	0,23	112,76	112,60	112,60	112,90	472K	18
05/04/2024	1,41%	1,56	112,53	111,55	111,35	112,87	933K	56
04/04/2024	-2,83%	-3,23	110,97	114,50	110,88	114,95	238K	15
03/04/2024	0,18%	0,20	114,20	114,00	114,00	115,32	265K	98
02/04/2024	-0,91%	-1,05	114,00	114,05	113,75	114,08	29K	12
01/04/2024	0,57%	0,65	115,05	114,40	114,40	115,39	4M	92
28/03/2024	0,70%	0,80	114,40	113,50	113,09	114,40	3K	10
27/03/2024	1,37%	1,54	113,60	113,63	112,38	113,63	4K	11
26/03/2024	-0,32%	-0,36	112,06	112,25	112,06	113,15	100K	41
25/03/2024	-0,79%	-0,89	112,42	113,05	112,35	113,19	5M	116
22/03/2024	-0,82%	-0,94	113,31	114,50	113,19	114,50	4M	79
21/03/2024	1,01%	1,14	114,25	114,99	107,00	115,32	4M	89
20/03/2024	1,76%	1,96	113,11	112,00	111,77	113,11	304K	16
19/03/2024	0,46%	0,51	111,15	110,81	110,81	111,32	1M	28
18/03/2024	1,79%	1,95	110,64	109,65	109,62	111,22	53K	20
15/03/2024	-0,82%	-0,90	108,69	110,07	108,61	110,18	211K	15
14/03/2024	-0,88%	-0,97	109,59	110,74	109,59	110,74	84K	9
13/03/2024	-0,58%	-0,65	110,56	110,88	110,49	111,01	3K	6
12/03/2024	0,59%	0,65	111,21	110,03	110,01	111,21	5K	7
11/03/2024	-0,78%	-0,87	110,56	111,28	108,79	111,28	4M	72
08/03/2024	1,05%	1,16	111,43	111,55	110,98	111,89	165K	13
07/03/2024	2,35%	2,53	110,27	107,74	107,74	110,30	253K	18
06/03/2024	0,56%	0,60	107,74	107,25	107,25	108,08	23K	17
05/03/2024	-0,96%	-1,04	107,14	108,29	107,14	108,29	7K	7
04/03/2024	-0,57%	-0,62	108,18	108,98	107,59	108,98	35K	13
01/03/2024	0,01%	0,01	108,80	109,00	108,35	109,25	4M	46
29/02/2024	0,82%	0,88	108,79	109,00	108,13	109,53	529K	650
28/02/2024	0,52%	0,56	107,91	108,25	107,91	108,54	141K	7
27/02/2024	-0,79%	-0,86	107,35	107,69	106,95	107,73	528K	26
26/02/2024	0,96%	1,03	108,21	107,18	106,93	108,21	145K	11
23/02/2024	0,73%	0,78	107,18	106,97	106,60	107,93	75K	16
22/02/2024	2,96%	3,06	106,40	107,92	104,30	107,92	322K	119
21/02/2024	-1,11%	-1,16	103,34	100,01	100,01	104,39	91K	8
20/02/2024	0,10%	0,10	104,50	104,40	104,39	105,27	34K	18
19/02/2024	-1,16%	-1,22	104,40	105,62	104,40	105,62	4K	9
16/02/2024	-0,15%	-0,16	105,62	105,78	105,06	106,53	159K	36
15/02/2024	0,95%	1,00	105,78	105,20	104,90	105,78	11K	21
14/02/2024	-0,67%	-0,71	104,78	104,60	103,71	104,80	150K	16
09/02/2024	0,47%	0,49	105,49	105,40	104,72	105,78	295K	23
08/02/2024	1,16%	1,20	105,00	103,40	103,39	105,00	26K	21
07/02/2024	2,17%	2,20	103,80	102,90	102,90	103,80	182K	11
06/02/2024	-1,09%	-1,12	101,60	102,30	101,20	102,50	66K	17
05/02/2024	0,15%	0,15	102,72	102,57	102,10	103,30	85K	16
02/02/2024	2,87%	2,86	102,57	99,87	99,87	102,64	100K	19
01/02/2024	-0,19%	-0,19	99,71	99,90	98,20	100,00	345K	231
31/01/2024	-0,99%	-1,00	99,90	100,68	99,90	101,49	739K	649
30/01/2024	2,01%	1,99	100,90	99,02	99,02	100,90	146K	13
29/01/2024	-0,09%	-0,09	98,91	95,00	95,00	99,39	5K	15
26/01/2024	6,92%	6,41	99,00	94,78	92,98	99,64	11M	61
25/01/2024	0,79%	0,73	92,59	91,63	91,63	92,59	297K	6
24/01/2024	0,25%	0,23	91,86	92,43	91,81	92,44	2K	7
23/01/2024	-0,39%	-0,36	91,63	92,25	91,63	92,43	6K	32
22/01/2024	2,10%	1,89	91,99	90,75	90,75	92,35	115K	23
19/01/2024	1,75%	1,55	90,10	88,72	88,55	90,29	225K	13
18/01/2024	-0,40%	-0,36	88,55	88,90	87,84	88,90	260K	19
17/01/2024	0,42%	0,37	88,91	88,59	88,59	89,53	485K	14
16/01/2024	-	-	88,54	88,29	87,84	88,97	258K	11

Date,Open,High,Low,Close,Volume
26-Jul-24,137.41,139.25,137.41,138.84,568729
25-Jul-24,135.80,137.85,135.80,136.04,14475
24-Jul-24,138.60,138.60,136.60,137.61,1839399
23-Jul-24,136.68,138.85,136.68,138.32,32464
22-Jul-24,135.92,136.68,134.05,136.68,98954
19-Jul-24,135.40,135.71,132.25,135.64,679688
18-Jul-24,138.00,140.57,138.00,140.07,1405713
17-Jul-24,135.70,137.41,135.59,136.91,5780319
16-Jul-24,133.12,135.51,133.12,135.51,155333
15-Jul-24,132.44,132.86,132.36,132.86,482753
12-Jul-24,130.20,130.67,129.85,129.85,301243
11-Jul-24,129.26,130.13,128.66,129.98,68947
10-Jul-24,126.22,129.26,125.48,129.26,22494
09-Jul-24,128.05,128.80,127.85,128.80,10505
08-Jul-24,128.86,130.67,128.02,128.34,974414
05-Jul-24,129.87,130.78,128.43,128.70,378537
04-Jul-24,134.90,134.90,131.01,131.01,3908
03-Jul-24,135.19,135.19,131.21,131.21,58658
02-Jul-24,131.95,133.90,131.95,133.38,106738
01-Jul-24,129.35,132.07,129.35,132.07,613238
28-Jun-24,129.70,129.70,128.48,128.82,16656
27-Jun-24,127.15,127.19,125.51,126.05,10339
26-Jun-24,126.66,127.87,126.39,127.15,19170
25-Jun-24,125.00,125.55,124.79,125.50,64411
24-Jun-24,125.40,125.90,125.00,125.00,54529
21-Jun-24,125.06,125.40,124.79,125.40,245475
20-Jun-24,124.78,126.00,123.00,125.70,26562
19-Jun-24,126.00,126.00,124.03,125.95,6124
18-Jun-24,123.65,124.35,123.10,124.35,280605
17-Jun-24,121.76,123.93,121.50,123.65,10044
14-Jun-24,118.46,121.25,118.46,120.31,657187
13-Jun-24,120.50,121.11,119.02,119.66,123423
12-Jun-24,123.50,123.51,120.61,120.76,283582
11-Jun-24,124.56,124.56,120.50,120.50,304736
10-Jun-24,125.55,125.55,123.90,123.90,306833
07-Jun-24,122.70,123.75,122.66,123.75,196278
06-Jun-24,124.60,124.60,122.37,122.70,400308
05-Jun-24,125.15,125.26,123.45,124.60,262436
04-Jun-24,124.01,125.74,124.01,125.55,17015
03-Jun-24,125.05,126.54,122.65,124.01,1066248
31-May-24,124.10,125.05,123.60,125.05,13596
29-May-24,123.10,123.56,122.90,123.20,50059
28-May-24,122.50,122.52,121.80,122.10,307786
27-May-24,122.10,124.39,122.10,123.78,17306
24-May-24,121.75,123.74,121.69,123.15,264305
23-May-24,123.44,123.44,121.45,121.54,91962
22-May-24,125.00,125.64,123.72,124.08,101254
21-May-24,124.20,124.33,123.43,124.33,19071
20-May-24,123.81,125.16,123.44,123.44,123154
17-May-24,124.05,124.31,123.81,123.81,605780
16-May-24,123.95,124.75,121.71,121.71,1027085
15-May-24,125.15,125.28,123.62,124.21,25626
14-May-24,122.65,124.00,122.65,124.00,36941
13-May-24,124.85,124.89,123.30,123.30,362743
10-May-24,123.75,124.84,123.65,124.84,170844
09-May-24,122.70,123.05,122.52,123.05,24712
08-May-24,119.04,120.55,119.04,120.25,286297
07-May-24,118.65,119.27,118.50,119.04,131728
06-May-24,117.12,118.71,117.12,118.71,379631
03-May-24,119.16,119.16,116.50,117.12,659726
02-May-24,121.00,121.00,118.44,118.92,1335075
30-Apr-24,123.35,123.50,121.45,121.57,384184
29-Apr-24,120.00,122.39,120.00,122.39,127733
26-Apr-24,122.74,122.74,120.35,120.55,169427
25-Apr-24,123.05,123.12,121.92,122.75,168631
24-Apr-24,122.99,123.48,122.95,122.95,38370
23-Apr-24,120.40,122.64,120.40,122.50,368916
22-Apr-24,121.65,121.65,118.85,120.26,131524
19-Apr-24,115.28,119.50,114.52,119.50,196060
18-Apr-24,114.05,116.38,114.05,114.46,37039
17-Apr-24,115.30,115.31,113.75,114.05,10060
16-Apr-24,113.50,115.40,113.50,115.40,576650
15-Apr-24,111.44,115.31,111.44,112.90,161141
12-Apr-24,111.36,111.85,110.56,111.44,168013
11-Apr-24,109.85,111.45,109.70,111.36,169742
10-Apr-24,109.99,110.80,109.68,110.50,304235
09-Apr-24,111.00,111.54,109.30,109.79,8351891
08-Apr-24,112.60,112.90,112.60,112.76,471549
05-Apr-24,111.55,112.87,111.35,112.53,933244
04-Apr-24,114.50,114.95,110.88,110.97,237778
03-Apr-24,114.00,115.32,114.00,114.20,265295
02-Apr-24,114.05,114.08,113.75,114.00,29402
01-Apr-24,114.40,115.39,114.40,115.05,3683562
28-Mar-24,113.50,114.40,113.09,114.40,2955
27-Mar-24,113.63,113.63,112.38,113.60,3947
26-Mar-24,112.25,113.15,112.06,112.06,99909
25-Mar-24,113.05,113.19,112.35,112.42,5436895
22-Mar-24,114.50,114.50,113.19,113.31,3718571
21-Mar-24,114.99,115.32,107.00,114.25,3748737
20-Mar-24,112.00,113.11,111.77,113.11,304174
19-Mar-24,110.81,111.32,110.81,111.15,1119868
18-Mar-24,109.65,111.22,109.62,110.64,52647
15-Mar-24,110.07,110.18,108.61,108.69,211158
14-Mar-24,110.74,110.74,109.59,109.59,83531
13-Mar-24,110.88,111.01,110.49,110.56,2660
12-Mar-24,110.03,111.21,110.01,111.21,4741
11-Mar-24,111.28,111.28,108.79,110.56,3696504
08-Mar-24,111.55,111.89,110.98,111.43,165203
07-Mar-24,107.74,110.30,107.74,110.27,253424
06-Mar-24,107.25,108.08,107.25,107.74,23186
05-Mar-24,108.29,108.29,107.14,107.14,7003
04-Mar-24,108.98,108.98,107.59,108.18,35154
01-Mar-24,109.00,109.25,108.35,108.80,4314123
29-Feb-24,109.00,109.53,108.13,108.79,529495
28-Feb-24,108.25,108.54,107.91,107.91,140690
27-Feb-24,107.69,107.73,106.95,107.35,528230
26-Feb-24,107.18,108.21,106.93,108.21,145007
23-Feb-24,106.97,107.93,106.60,107.18,74834
22-Feb-24,107.92,107.92,104.30,106.40,322324
21-Feb-24,100.01,104.39,100.01,103.34,90973
20-Feb-24,104.40,105.27,104.39,104.50,33878
19-Feb-24,105.62,105.62,104.40,104.40,3990
16-Feb-24,105.78,106.53,105.06,105.62,158875
15-Feb-24,105.20,105.78,104.90,105.78,10945
14-Feb-24,104.60,104.80,103.71,104.78,149604
09-Feb-24,105.40,105.78,104.72,105.49,294784
08-Feb-24,103.40,105.00,103.39,105.00,25806
07-Feb-24,102.90,103.80,102.90,103.80,182332
06-Feb-24,102.30,102.50,101.20,101.60,65842
05-Feb-24,102.57,103.30,102.10,102.72,84816
02-Feb-24,99.87,102.64,99.87,102.57,99522
01-Feb-24,99.90,100.00,98.20,99.71,344945
31-Jan-24,100.68,101.49,99.90,99.90,738566
30-Jan-24,99.02,100.90,99.02,100.90,145755
29-Jan-24,95.00,99.39,95.00,98.91,4938
26-Jan-24,94.78,99.64,92.98,99.00,11465621
25-Jan-24,91.63,92.59,91.63,92.59,297296
24-Jan-24,92.43,92.44,91.81,91.86,1933
23-Jan-24,92.25,92.43,91.63,91.63,5714
22-Jan-24,90.75,92.35,90.75,91.99,115231
19-Jan-24,88.72,90.29,88.55,90.10,225301
18-Jan-24,88.90,88.90,87.84,88.55,260055
17-Jan-24,88.59,89.53,88.59,88.91,484615
16-Jan-24,88.29,88.97,87.84,88.54,258058

*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