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
20/10/2021	0,84%	0,83	99,65	98,47	98,47	99,70	47K	13
19/10/2021	1,25%	1,22	98,82	98,00	98,00	99,10	17K	40
18/10/2021	0,99%	0,96	97,60	97,14	96,91	97,99	86K	15
15/10/2021	2,28%	2,15	96,64	95,75	95,49	96,64	13K	12
14/10/2021	1,44%	1,34	94,49	94,54	94,49	94,54	50K	3
13/10/2021	-3,13%	-3,01	93,15	95,00	93,15	95,00	266K	13
11/10/2021	-0,97%	-0,94	96,16	97,10	96,07	97,50	24K	25
08/10/2021	1,57%	1,50	97,10	97,63	97,00	97,63	1M	9
07/10/2021	0,14%	0,13	95,60	96,55	95,40	97,30	28K	65
06/10/2021	-0,81%	-0,78	95,47	94,70	94,70	96,40	6K	18
05/10/2021	2,23%	2,10	96,25	95,12	95,12	96,33	7K	17

04/10/2021	0,39%	0,37	94,15	95,27	93,96	95,27	30K	51
01/10/2021	2,36%	2,16	93,78	91,80	91,52	93,78	79K	9
30/09/2021	-1,73%	-1,61	91,62	92,43	91,62	93,49	18K	7
29/09/2021	-0,92%	-0,87	93,23	94,07	92,68	94,07	37K	20
28/09/2021	-1,18%	-1,12	94,10	96,00	94,02	96,00	222K	36
27/09/2021	1,15%	1,08	95,22	94,77	94,50	95,43	60K	12
24/09/2021	1,95%	1,80	94,14	92,34	92,34	94,22	31K	76
23/09/2021	3,47%	3,10	92,34	90,08	90,08	92,34	416K	18
22/09/2021	3,29%	2,84	89,24	86,40	86,40	89,24	37K	6
21/09/2021	0,95%	0,81	86,40	86,40	86,39	87,30	8K	7
20/09/2021	-0,94%	-0,81	85,59	85,68	84,26	85,68	54K	14
17/09/2021	0,47%	0,40	86,40	86,86	86,18	87,00	65K	21
16/09/2021	1,32%	1,12	86,00	85,39	85,39	86,19	21K	11
15/09/2021	1,42%	1,19	84,88	85,00	84,75	85,00	194K	4
14/09/2021	-0,77%	-0,65	83,69	84,50	83,69	84,50	17K	6
13/09/2021	0,43%	0,36	84,34	83,98	83,91	84,34	60K	9
10/09/2021	-1,05%	-0,89	83,98	83,67	83,20	84,14	64K	18
09/09/2021	0,46%	0,39	84,87	84,89	84,59	85,30	142K	11
08/09/2021	2,15%	1,78	84,48	82,70	82,70	84,51	131K	21
06/09/2021	0,00%	0,00	82,70	82,70	82,70	82,70	496	4
03/09/2021	-1,55%	-1,30	82,70	83,92	81,92	83,92	8M	455
02/09/2021	-1,42%	-1,21	84,00	85,21	83,49	86,12	15K	15
01/09/2021	-0,63%	-0,54	85,21	86,06	84,91	86,06	16K	11
31/08/2021	0,28%	0,24	85,75	85,30	84,95	85,75	16K	6
30/08/2021	-2,51%	-2,20	85,51	87,78	85,35	88,02	283K	50
27/08/2021	1,06%	0,92	87,71	87,74	87,38	87,90	16K	15
26/08/2021	0,03%	0,03	86,79	87,04	86,44	87,13	14K	7
25/08/2021	2,20%	1,87	86,76	85,65	85,65	87,45	298K	13
24/08/2021	-1,75%	-1,51	84,89	86,40	84,80	86,40	6M	142
23/08/2021	0,31%	0,27	86,40	86,13	86,13	86,40	1K	3
20/08/2021	0,00%	0,00	86,13	86,58	85,77	87,30	36K	6
19/08/2021	-1,73%	-1,52	86,13	87,00	85,60	87,00	18K	12
18/08/2021	0,77%	0,67	87,65	87,67	87,65	87,91	5K	16
17/08/2021	-0,29%	-0,25	86,98	87,04	86,74	87,04	1K	9
16/08/2021	0,02%	0,02	87,23	86,02	85,60	87,39	30K	7
13/08/2021	-1,71%	-1,52	87,21	88,73	87,06	88,73	2K	14
12/08/2021	-0,62%	-0,55	88,73	89,28	88,00	89,28	6K	6
11/08/2021	1,16%	1,02	89,28	88,45	88,29	89,28	48K	10
10/08/2021	-1,59%	-1,43	88,26	89,69	88,13	89,69	17K	5
09/08/2021	-0,40%	-0,36	89,69	90,33	89,10	90,33	11K	14
06/08/2021	1,77%	1,57	90,05	90,00	89,38	90,10	185K	10
05/08/2021	1,46%	1,27	88,48	87,55	87,55	88,64	77K	28
04/08/2021	-0,01%	-0,01	87,21	87,85	87,21	87,85	30K	21
03/08/2021	-0,39%	-0,34	87,22	87,56	87,22	87,56	174	2
02/08/2021	-1,62%	-1,44	87,56	89,00	87,56	89,00	1M	6
30/07/2021	1,89%	1,65	89,00	87,76	87,76	89,00	492K	10
29/07/2021	0,36%	0,31	87,35	87,66	87,20	87,80	38K	7
28/07/2021	-2,87%	-2,57	87,04	87,04	87,04	87,04	9K	1
27/07/2021	-0,07%	-0,06	89,61	89,67	89,60	90,48	19K	4
26/07/2021	-0,59%	-0,53	89,67	90,33	89,67	90,55	631	6
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	-	-	83,79	83,28	82,85	83,79	228K	18

Date,Open,High,Low,Close,Volume
20-Oct-21,98.47,99.70,98.47,99.65,47077
19-Oct-21,98.00,99.10,98.00,98.82,16933
18-Oct-21,97.14,97.99,96.91,97.60,86241
15-Oct-21,95.75,96.64,95.49,96.64,12994
14-Oct-21,94.54,94.54,94.49,94.49,50080
13-Oct-21,95.00,95.00,93.15,93.15,265514
11-Oct-21,97.10,97.50,96.07,96.16,23822
08-Oct-21,97.63,97.63,97.00,97.10,1262019
07-Oct-21,96.55,97.30,95.40,95.60,28215
06-Oct-21,94.70,96.40,94.70,95.47,5946
05-Oct-21,95.12,96.33,95.12,96.25,7109
04-Oct-21,95.27,95.27,93.96,94.15,30328
01-Oct-21,91.80,93.78,91.52,93.78,78842
30-Sep-21,92.43,93.49,91.62,91.62,17706
29-Sep-21,94.07,94.07,92.68,93.23,37016
28-Sep-21,96.00,96.00,94.02,94.10,221960
27-Sep-21,94.77,95.43,94.50,95.22,59823
24-Sep-21,92.34,94.22,92.34,94.14,31213
23-Sep-21,90.08,92.34,90.08,92.34,416324
22-Sep-21,86.40,89.24,86.40,89.24,37033
21-Sep-21,86.40,87.30,86.39,86.40,8164
20-Sep-21,85.68,85.68,84.26,85.59,53552
17-Sep-21,86.86,87.00,86.18,86.40,64654
16-Sep-21,85.39,86.19,85.39,86.00,20962
15-Sep-21,85.00,85.00,84.75,84.88,194247
14-Sep-21,84.50,84.50,83.69,83.69,16659
13-Sep-21,83.98,84.34,83.91,84.34,59982
10-Sep-21,83.67,84.14,83.20,83.98,64391
09-Sep-21,84.89,85.30,84.59,84.87,141699
08-Sep-21,82.70,84.51,82.70,84.48,131360
06-Sep-21,82.70,82.70,82.70,82.70,496
03-Sep-21,83.92,83.92,81.92,82.70,8429737
02-Sep-21,85.21,86.12,83.49,84.00,14828
01-Sep-21,86.06,86.06,84.91,85.21,16085
31-Aug-21,85.30,85.75,84.95,85.75,15586
30-Aug-21,87.78,88.02,85.35,85.51,282676
27-Aug-21,87.74,87.90,87.38,87.71,16400
26-Aug-21,87.04,87.13,86.44,86.79,14441
25-Aug-21,85.65,87.45,85.65,86.76,297758
24-Aug-21,86.40,86.40,84.80,84.89,5957370
23-Aug-21,86.13,86.40,86.13,86.40,1122
20-Aug-21,86.58,87.30,85.77,86.13,35772
19-Aug-21,87.00,87.00,85.60,86.13,18486
18-Aug-21,87.67,87.91,87.65,87.65,4823
17-Aug-21,87.04,87.04,86.74,86.98,1302
16-Aug-21,86.02,87.39,85.60,87.23,29824
13-Aug-21,88.73,88.73,87.06,87.21,2268
12-Aug-21,89.28,89.28,88.00,88.73,6294
11-Aug-21,88.45,89.28,88.29,89.28,47836
10-Aug-21,89.69,89.69,88.13,88.26,17227
09-Aug-21,90.33,90.33,89.10,89.69,11019
06-Aug-21,90.00,90.10,89.38,90.05,184581
05-Aug-21,87.55,88.64,87.55,88.48,76636
04-Aug-21,87.85,87.85,87.21,87.21,30005
03-Aug-21,87.56,87.56,87.22,87.22,174
02-Aug-21,89.00,89.00,87.56,87.56,1202853
30-Jul-21,87.76,89.00,87.76,89.00,491812
29-Jul-21,87.66,87.80,87.20,87.35,38143
28-Jul-21,87.04,87.04,87.04,87.04,8704
27-Jul-21,89.67,90.48,89.60,89.61,18544
26-Jul-21,90.33,90.55,89.67,89.67,631
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: AXPB34

cotações, gráficos e mais...