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
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	-0,86%	-0,77	88,54	88,29	87,84	88,97	258K	11
15/01/2024	0,84%	0,74	89,31	89,49	89,31	89,49	22K	3
12/01/2024	-1,41%	-1,27	88,57	89,88	88,57	89,99	190K	17
11/01/2024	-0,77%	-0,70	89,84	90,33	89,38	90,33	141K	198
10/01/2024	-1,00%	-0,91	90,54	91,45	89,91	91,45	3M	64
09/01/2024	-0,60%	-0,55	91,45	92,01	91,44	92,01	3M	69
08/01/2024	0,11%	0,10	92,00	91,81	91,05	92,00	6M	111
05/01/2024	0,04%	0,04	91,90	92,13	91,66	92,25	5K	10
04/01/2024	-0,12%	-0,11	91,86	91,78	91,78	92,96	36K	16
03/01/2024	-0,40%	-0,37	91,97	92,34	90,50	92,34	55K	50
02/01/2024	2,03%	1,84	92,34	90,50	90,50	92,64	2M	80
28/12/2023	0,54%	0,49	90,50	90,01	90,01	91,14	580K	18
27/12/2023	0,51%	0,46	90,01	89,55	89,55	90,28	6K	13
26/12/2023	-0,61%	-0,55	89,55	89,88	89,38	89,96	20K	17
22/12/2023	0,01%	0,01	90,10	90,09	89,87	90,55	140K	82
21/12/2023	1,21%	1,08	90,09	89,01	88,80	90,10	196K	21
20/12/2023	-1,23%	-1,11	89,01	90,12	89,01	90,64	112K	21
19/12/2023	0,84%	0,75	90,12	88,57	88,57	90,31	330K	21
18/12/2023	0,29%	0,26	89,37	89,20	89,12	90,09	67K	18
15/12/2023	1,54%	1,35	89,11	88,58	87,84	89,40	473K	20
14/12/2023	2,51%	2,15	87,76	85,60	85,60	88,00	950K	31
13/12/2023	0,79%	0,67	85,61	84,94	84,70	85,71	45K	16
12/12/2023	2,10%	1,75	84,94	83,19	83,19	84,94	200K	39
11/12/2023	-0,11%	-0,09	83,19	83,21	83,19	83,85	154K	13
08/12/2023	0,63%	0,52	83,28	82,91	82,43	83,55	79K	126
07/12/2023	1,01%	0,83	82,76	81,61	81,61	83,11	30K	18
06/12/2023	-2,44%	-2,05	81,93	83,65	81,93	84,02	300K	81
05/12/2023	-1,92%	-1,64	83,98	85,62	83,05	85,94	316K	148
04/12/2023	0,96%	0,81	85,62	84,87	84,42	86,11	207K	61
01/12/2023	0,78%	0,66	84,81	84,15	83,73	85,00	1M	354
30/11/2023	2,32%	1,91	84,15	83,03	82,88	84,15	329K	99
29/11/2023	1,78%	1,44	82,24	81,61	81,61	82,40	5M	123
28/11/2023	0,50%	0,40	80,80	80,42	80,42	80,80	552K	30
27/11/2023	0,20%	0,16	80,40	80,24	79,72	80,41	89K	8
24/11/2023	1,25%	0,99	80,24	79,26	79,26	80,87	69K	28
23/11/2023	-1,69%	-1,36	79,25	79,64	79,25	79,80	2K	10
22/11/2023	1,35%	1,07	80,61	80,00	79,30	80,61	214K	26
21/11/2023	-0,30%	-0,24	79,54	79,77	79,37	80,05	357K	12
20/11/2023	0,62%	0,49	79,78	80,40	79,13	80,40	239K	268
17/11/2023	2,59%	2,00	79,29	77,44	77,44	79,63	863K	32
16/11/2023	0,56%	0,43	77,29	76,86	76,86	77,48	19K	18
14/11/2023	1,81%	1,37	76,86	75,95	75,95	76,86	248K	23
13/11/2023	0,09%	0,07	75,49	76,00	75,49	76,05	99K	10
10/11/2023	0,57%	0,43	75,42	74,97	74,97	75,51	70K	14
09/11/2023	-0,09%	-0,07	74,99	75,49	74,99	75,83	123K	14
08/11/2023	0,79%	0,59	75,06	74,62	74,49	75,26	42K	409
07/11/2023	-0,23%	-0,17	74,47	74,40	74,05	75,00	116K	24
06/11/2023	-1,79%	-1,36	74,64	74,97	74,27	74,97	164K	15
03/11/2023	4,11%	3,00	76,00	73,98	73,98	76,00	427K	60
01/11/2023	-1,32%	-0,98	73,00	73,09	72,50	73,56	243K	304
31/10/2023	2,66%	1,92	73,98	73,57	73,57	73,98	219K	4
30/10/2023	1,52%	1,08	72,06	70,98	70,95	72,12	65K	11
27/10/2023	-0,70%	-0,50	70,98	70,05	70,05	71,53	9M	285
26/10/2023	-0,42%	-0,30	71,48	71,92	71,34	72,30	329K	84
25/10/2023	-0,83%	-0,60	71,78	72,37	71,70	72,37	148K	33
24/10/2023	-0,11%	-0,08	72,38	73,40	72,11	73,40	72K	60
23/10/2023	1,07%	0,77	72,46	71,68	71,00	72,79	449K	67
20/10/2023	-5,18%	-3,92	71,69	75,60	71,69	75,60	952K	34
19/10/2023	-1,10%	-0,84	75,61	76,41	75,48	78,20	436K	52
18/10/2023	-1,39%	-1,08	76,45	76,97	76,45	77,33	229K	17
17/10/2023	0,45%	0,35	77,53	77,19	76,59	77,70	299K	177
16/10/2023	0,43%	0,33	77,18	76,85	76,82	77,38	203K	10
13/10/2023	0,79%	0,60	76,85	77,33	76,81	77,85	180K	22
11/10/2023	0,11%	0,08	76,25	77,27	75,94	77,27	416K	22
10/10/2023	0,13%	0,10	76,17	76,33	76,16	77,03	169K	42
09/10/2023	-1,53%	-1,18	76,07	76,40	76,07	77,12	1M	27
06/10/2023	1,93%	1,46	77,25	75,79	75,79	77,33	192K	17
05/10/2023	-0,03%	-0,02	75,79	74,85	74,64	76,00	112K	415
04/10/2023	-	-	75,81	76,02	74,55	76,02	641K	52

Date,Open,High,Low,Close,Volume
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
15-Jan-24,89.49,89.49,89.31,89.31,21525
12-Jan-24,89.88,89.99,88.57,88.57,189823
11-Jan-24,90.33,90.33,89.38,89.84,140996
10-Jan-24,91.45,91.45,89.91,90.54,2725910
09-Jan-24,92.01,92.01,91.44,91.45,3048076
08-Jan-24,91.81,92.00,91.05,92.00,5974955
05-Jan-24,92.13,92.25,91.66,91.90,4684
04-Jan-24,91.78,92.96,91.78,91.86,36006
03-Jan-24,92.34,92.34,90.50,91.97,55478
02-Jan-24,90.50,92.64,90.50,92.34,1866683
28-Dec-23,90.01,91.14,90.01,90.50,580415
27-Dec-23,89.55,90.28,89.55,90.01,6483
26-Dec-23,89.88,89.96,89.38,89.55,20367
22-Dec-23,90.09,90.55,89.87,90.10,139959
21-Dec-23,89.01,90.10,88.80,90.09,195705
20-Dec-23,90.12,90.64,89.01,89.01,112344
19-Dec-23,88.57,90.31,88.57,90.12,330383
18-Dec-23,89.20,90.09,89.12,89.37,66665
15-Dec-23,88.58,89.40,87.84,89.11,473035
14-Dec-23,85.60,88.00,85.60,87.76,950107
13-Dec-23,84.94,85.71,84.70,85.61,44826
12-Dec-23,83.19,84.94,83.19,84.94,200341
11-Dec-23,83.21,83.85,83.19,83.19,154002
08-Dec-23,82.91,83.55,82.43,83.28,79030
07-Dec-23,81.61,83.11,81.61,82.76,29828
06-Dec-23,83.65,84.02,81.93,81.93,300039
05-Dec-23,85.62,85.94,83.05,83.98,315709
04-Dec-23,84.87,86.11,84.42,85.62,206541
01-Dec-23,84.15,85.00,83.73,84.81,1029952
30-Nov-23,83.03,84.15,82.88,84.15,329344
29-Nov-23,81.61,82.40,81.61,82.24,5251105
28-Nov-23,80.42,80.80,80.42,80.80,552234
27-Nov-23,80.24,80.41,79.72,80.40,88683
24-Nov-23,79.26,80.87,79.26,80.24,68618
23-Nov-23,79.64,79.80,79.25,79.25,1824
22-Nov-23,80.00,80.61,79.30,80.61,213610
21-Nov-23,79.77,80.05,79.37,79.54,356641
20-Nov-23,80.40,80.40,79.13,79.78,238758
17-Nov-23,77.44,79.63,77.44,79.29,863135
16-Nov-23,76.86,77.48,76.86,77.29,19283
14-Nov-23,75.95,76.86,75.95,76.86,248002
13-Nov-23,76.00,76.05,75.49,75.49,99454
10-Nov-23,74.97,75.51,74.97,75.42,70437
09-Nov-23,75.49,75.83,74.99,74.99,123375
08-Nov-23,74.62,75.26,74.49,75.06,41562
07-Nov-23,74.40,75.00,74.05,74.47,116486
06-Nov-23,74.97,74.97,74.27,74.64,164225
03-Nov-23,73.98,76.00,73.98,76.00,427142
01-Nov-23,73.09,73.56,72.50,73.00,243493
31-Oct-23,73.57,73.98,73.57,73.98,218783
30-Oct-23,70.98,72.12,70.95,72.06,64914
27-Oct-23,70.05,71.53,70.05,70.98,8579183
26-Oct-23,71.92,72.30,71.34,71.48,329108
25-Oct-23,72.37,72.37,71.70,71.78,148214
24-Oct-23,73.40,73.40,72.11,72.38,72046
23-Oct-23,71.68,72.79,71.00,72.46,448589
20-Oct-23,75.60,75.60,71.69,71.69,951839
19-Oct-23,76.41,78.20,75.48,75.61,435927
18-Oct-23,76.97,77.33,76.45,76.45,229104
17-Oct-23,77.19,77.70,76.59,77.53,299019
16-Oct-23,76.85,77.38,76.82,77.18,203311
13-Oct-23,77.33,77.85,76.81,76.85,179662
11-Oct-23,77.27,77.27,75.94,76.25,416256
10-Oct-23,76.33,77.03,76.16,76.17,168611
09-Oct-23,76.40,77.12,76.07,76.07,1073557
06-Oct-23,75.79,77.33,75.79,77.25,191718
05-Oct-23,74.85,76.00,74.64,75.79,112422
04-Oct-23,76.02,76.02,74.55,75.81,641177

*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