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
24/05/2022	-2,22%	-1,69	74,56	73,85	73,85	74,63	4K	10
23/05/2022	2,47%	1,84	76,25	75,64	75,60	76,68	20K	9
20/05/2022	-1,64%	-1,24	74,41	75,45	73,44	75,45	132K	11
19/05/2022	-2,76%	-2,15	75,65	77,79	75,55	77,79	7K	4
18/05/2022	-3,03%	-2,43	77,80	79,36	77,44	79,60	60K	174
17/05/2022	1,24%	0,98	80,23	79,88	79,88	80,23	447K	2
16/05/2022	-1,20%	-0,96	79,25	78,46	78,46	79,49	3K	9
13/05/2022	2,83%	2,21	80,21	79,84	79,84	80,21	6K	4
12/05/2022	-4,51%	-3,68	78,00	79,50	78,00	79,59	177K	5
11/05/2022	-1,71%	-1,42	81,68	82,80	81,08	84,08	110K	538
10/05/2022	-0,47%	-0,39	83,10	82,48	82,00	83,29	16K	8

09/05/2022	-1,05%	-0,89	83,49	83,67	82,84	83,76	11K	8
06/05/2022	-1,22%	-1,04	84,38	84,68	84,38	84,68	5K	3
05/05/2022	-1,79%	-1,56	85,42	88,00	85,42	88,00	14K	7
04/05/2022	1,53%	1,31	86,98	86,07	86,07	87,03	17K	4
03/05/2022	-0,89%	-0,77	85,67	86,39	85,30	86,39	28K	6
02/05/2022	-0,27%	-0,23	86,44	86,49	85,11	86,49	184K	21
29/04/2022	-4,19%	-3,79	86,67	88,47	86,67	88,47	79K	4
28/04/2022	2,50%	2,21	90,46	88,25	88,25	90,88	3K	11
27/04/2022	-1,36%	-1,22	88,25	88,23	88,19	88,46	4K	4
26/04/2022	-0,19%	-0,17	89,47	89,64	89,47	90,54	157K	5
25/04/2022	2,80%	2,44	89,64	87,64	87,46	89,64	229K	340
22/04/2022	-0,01%	-0,01	87,20	87,21	85,14	87,60	360K	15
20/04/2022	-0,07%	-0,06	87,21	87,74	86,82	87,74	446K	11
19/04/2022	1,95%	1,67	87,27	87,30	87,24	87,30	272K	5
18/04/2022	0,39%	0,33	85,60	85,27	85,18	85,83	21K	5
14/04/2022	1,42%	1,19	85,27	85,76	85,09	86,13	29K	9
13/04/2022	2,89%	2,36	84,08	81,72	81,72	84,08	14K	6
12/04/2022	-2,66%	-2,23	81,72	82,73	81,72	82,73	19K	15
11/04/2022	-2,71%	-2,34	83,95	86,03	83,70	86,03	29K	11
08/04/2022	-0,42%	-0,36	86,29	87,67	86,29	87,90	18K	10
07/04/2022	0,39%	0,34	86,65	86,06	84,75	87,53	19K	17
06/04/2022	0,06%	0,05	86,31	86,09	86,09	86,61	44K	11
05/04/2022	0,19%	0,16	86,26	87,65	86,26	87,65	13K	3
04/04/2022	-1,63%	-1,43	86,10	87,03	86,10	87,03	32K	4
01/04/2022	-2,20%	-1,97	87,53	88,38	87,53	88,38	2K	2
31/03/2022	-0,96%	-0,87	89,50	90,04	89,50	90,18	6K	13
30/03/2022	-0,39%	-0,35	90,37	90,72	90,27	90,72	50K	7
29/03/2022	0,64%	0,58	90,72	91,45	90,72	91,45	15K	14
28/03/2022	0,47%	0,42	90,14	90,36	89,37	90,50	14K	8
25/03/2022	-1,20%	-1,09	89,72	90,49	89,72	91,47	85K	118
24/03/2022	0,60%	0,54	90,81	90,99	90,42	91,38	55K	114
23/03/2022	-4,03%	-3,79	90,27	93,10	90,08	93,69	24K	31
22/03/2022	0,60%	0,56	94,06	93,57	93,57	94,45	34K	81
21/03/2022	-1,77%	-1,68	93,50	95,80	92,70	95,80	78K	115
18/03/2022	1,00%	0,94	95,18	94,80	94,77	95,56	64K	11
17/03/2022	3,25%	2,97	94,24	94,72	93,25	94,80	39K	115
16/03/2022	0,61%	0,55	91,27	91,73	90,99	93,00	382K	18
15/03/2022	2,40%	2,13	90,72	90,09	89,37	91,44	276K	233
14/03/2022	3,52%	3,01	88,59	87,93	87,77	88,89	135K	11
11/03/2022	0,87%	0,74	85,58	85,50	85,50	86,13	8K	5
10/03/2022	0,43%	0,36	84,84	84,48	84,34	85,93	92K	37
09/03/2022	4,14%	3,36	84,48	82,32	82,32	85,11	72K	13
08/03/2022	-0,29%	-0,24	81,12	80,93	80,93	82,60	29K	10
07/03/2022	-7,12%	-6,24	81,36	83,50	81,36	83,70	96K	19
04/03/2022	-2,81%	-2,53	87,60	90,72	86,80	90,72	54K	21
03/03/2022	-1,73%	-1,59	90,13	91,72	90,02	91,89	134K	131
02/03/2022	-11,81%	-12,28	91,72	100,99	91,72	100,99	176K	35
25/02/2022	8,81%	8,42	104,00	97,20	92,62	104,00	486K	1.414
24/02/2022	0,63%	0,60	95,58	91,91	91,91	95,58	46K	9
23/02/2022	-2,48%	-2,42	94,98	96,20	94,52	97,70	55K	16
22/02/2022	-3,11%	-3,13	97,40	100,00	97,40	100,00	130K	31
21/02/2022	0,62%	0,62	100,53	100,78	100,53	100,78	1K	3
18/02/2022	-1,08%	-1,09	99,91	101,67	99,91	101,67	11K	5
17/02/2022	-0,66%	-0,67	101,00	101,67	100,71	101,67	9K	18
16/02/2022	-0,10%	-0,10	101,67	101,77	101,67	102,59	11K	5
15/02/2022	1,38%	1,39	101,77	102,60	101,77	102,80	95K	17
14/02/2022	-0,12%	-0,12	100,38	99,81	99,00	101,20	177K	13
11/02/2022	-1,66%	-1,70	100,50	101,76	100,25	103,00	162K	12
10/02/2022	-0,39%	-0,40	102,20	102,63	102,20	102,70	168K	11
09/02/2022	0,83%	0,84	102,60	102,80	102,40	104,50	233K	19
08/02/2022	3,00%	2,96	101,76	100,00	99,75	102,30	222K	16
07/02/2022	-0,70%	-0,70	98,80	99,17	98,44	99,17	48K	11
04/02/2022	2,33%	2,27	99,50	97,23	97,23	100,60	55K	27
03/02/2022	0,03%	0,03	97,23	97,41	97,17	97,90	186K	23
02/02/2022	0,62%	0,60	97,20	97,00	96,60	97,60	61K	24
01/02/2022	1,26%	1,20	96,60	95,40	95,40	96,70	11K	25
31/01/2022	0,66%	0,63	95,40	95,00	94,03	95,40	12K	27
28/01/2022	2,35%	2,18	94,77	90,90	90,90	94,95	473K	500
27/01/2022	-2,66%	-2,53	92,59	94,70	92,59	94,90	22K	17
26/01/2022	0,56%	0,53	95,12	95,76	94,68	96,45	25K	41
25/01/2022	10,01%	8,61	94,59	89,64	89,64	95,35	580K	32
24/01/2022	-0,28%	-0,24	85,98	86,23	84,87	86,25	26K	21
21/01/2022	-1,46%	-1,28	86,22	87,50	86,22	87,50	63K	9
20/01/2022	-0,58%	-0,51	87,50	88,00	86,66	88,19	32K	46
19/01/2022	-4,87%	-4,51	88,01	90,36	88,01	90,36	36K	21
18/01/2022	-0,25%	-0,23	92,52	92,17	91,61	92,52	34K	27
17/01/2022	0,15%	0,14	92,75	93,72	92,75	93,91	5K	7
14/01/2022	-3,28%	-3,14	92,61	92,10	91,82	92,61	12K	13
13/01/2022	-1,19%	-1,15	95,75	96,31	95,75	96,44	3K	6
12/01/2022	-0,92%	-0,90	96,90	97,10	96,84	97,56	13K	18
11/01/2022	0,00%	0,00	97,80	98,13	97,60	98,13	17K	6
10/01/2022	-0,81%	-0,80	97,80	98,20	97,40	99,70	118K	17
07/01/2022	-0,10%	-0,10	98,60	98,60	98,13	98,60	26K	15
06/01/2022	0,13%	0,13	98,70	98,41	97,90	98,70	51K	6
05/01/2022	-0,03%	-0,03	98,57	99,78	98,57	100,60	168K	20
04/01/2022	3,47%	3,31	98,60	96,11	96,11	98,98	433K	35
03/01/2022	4,65%	4,23	95,29	92,10	92,10	95,30	17K	6
30/12/2021	-2,96%	-2,78	91,06	92,19	91,06	92,19	7M	819
29/12/2021	0,70%	0,65	93,84	93,19	93,00	93,84	36K	12
28/12/2021	0,71%	0,66	93,19	92,88	92,53	93,19	50K	5
27/12/2021	-0,62%	-0,58	92,53	93,68	92,53	93,68	26K	14
23/12/2021	0,89%	0,82	93,11	92,07	92,07	94,68	301K	18
22/12/2021	0,37%	0,34	92,29	92,70	92,15	93,40	121K	15
21/12/2021	2,71%	2,43	91,95	91,01	91,01	92,35	8K	8
20/12/2021	-1,99%	-1,82	89,52	90,19	88,14	90,19	12K	14
17/12/2021	-1,80%	-1,67	91,34	90,00	89,91	91,37	23K	15
16/12/2021	0,17%	0,16	93,01	93,45	92,30	93,50	22K	9
15/12/2021	0,04%	0,04	92,85	93,72	90,80	93,78	138K	540
14/12/2021	-0,60%	-0,56	92,81	91,49	90,92	92,93	33K	23
13/12/2021	-0,92%	-0,87	93,37	94,14	92,00	94,14	407K	36
10/12/2021	0,04%	0,04	94,24	94,20	93,70	94,28	11K	10
09/12/2021	0,54%	0,51	94,20	93,34	93,31	94,30	44K	27
08/12/2021	0,36%	0,34	93,69	94,49	93,63	94,49	83K	9
07/12/2021	2,30%	2,10	93,35	94,05	93,35	95,58	250K	25
06/12/2021	3,59%	3,16	91,25	89,95	89,95	92,65	103K	18
03/12/2021	-0,63%	-0,56	88,09	88,70	87,52	88,70	67K	13
02/12/2021	3,35%	2,87	88,65	85,29	85,29	89,01	99K	8
01/12/2021	-0,02%	-0,02	85,78	87,10	85,68	87,95	87K	278
30/11/2021	-3,57%	-3,18	85,80	87,48	85,60	87,48	93K	18
29/11/2021	1,40%	1,23	88,98	88,72	87,50	90,10	413K	39
26/11/2021	-8,63%	-8,29	87,75	88,95	86,59	88,95	46K	24
25/11/2021	-0,32%	-0,31	96,04	96,34	96,04	96,34	7K	2
24/11/2021	0,77%	0,74	96,35	95,94	95,21	96,35	22K	11
23/11/2021	-0,72%	-0,69	95,61	96,30	95,20	96,30	188K	13
22/11/2021	-1,13%	-1,10	96,30	97,40	96,16	97,40	26K	10
19/11/2021	-1,52%	-1,50	97,40	96,49	95,34	97,40	313K	48
18/11/2021	-0,79%	-0,79	98,90	100,20	98,00	100,24	288K	15
17/11/2021	-0,21%	-0,21	99,69	99,80	98,25	99,83	58K	20
16/11/2021	0,47%	0,47	99,90	100,20	99,14	100,30	30K	11
12/11/2021	1,29%	1,27	99,43	98,16	98,16	99,43	153K	23
11/11/2021	-2,43%	-2,44	98,16	99,00	98,00	99,00	156K	20
10/11/2021	1,62%	1,60	100,60	97,40	97,40	100,69	262K	29
09/11/2021	-	-	99,00	98,40	98,00	99,45	70K	27

Date,Open,High,Low,Close,Volume
24-May-22,73.85,74.63,73.85,74.56,3576
23-May-22,75.64,76.68,75.60,76.25,20065
20-May-22,75.45,75.45,73.44,74.41,131925
19-May-22,77.79,77.79,75.55,75.65,7200
18-May-22,79.36,79.60,77.44,77.80,59759
17-May-22,79.88,80.23,79.88,80.23,446714
16-May-22,78.46,79.49,78.46,79.25,2926
13-May-22,79.84,80.21,79.84,80.21,5928
12-May-22,79.50,79.59,78.00,78.00,177392
11-May-22,82.80,84.08,81.08,81.68,109896
10-May-22,82.48,83.29,82.00,83.10,16033
09-May-22,83.67,83.76,82.84,83.49,11093
06-May-22,84.68,84.68,84.38,84.38,4557
05-May-22,88.00,88.00,85.42,85.42,13537
04-May-22,86.07,87.03,86.07,86.98,16960
03-May-22,86.39,86.39,85.30,85.67,28496
02-May-22,86.49,86.49,85.11,86.44,184199
29-Apr-22,88.47,88.47,86.67,86.67,79173
28-Apr-22,88.25,90.88,88.25,90.46,3072
27-Apr-22,88.23,88.46,88.19,88.25,3707
26-Apr-22,89.64,90.54,89.47,89.47,157040
25-Apr-22,87.64,89.64,87.46,89.64,228977
22-Apr-22,87.21,87.60,85.14,87.20,360189
20-Apr-22,87.74,87.74,86.82,87.21,446458
19-Apr-22,87.30,87.30,87.24,87.27,271886
18-Apr-22,85.27,85.83,85.18,85.60,20617
14-Apr-22,85.76,86.13,85.09,85.27,28792
13-Apr-22,81.72,84.08,81.72,84.08,13681
12-Apr-22,82.73,82.73,81.72,81.72,18649
11-Apr-22,86.03,86.03,83.70,83.95,28933
08-Apr-22,87.67,87.90,86.29,86.29,17531
07-Apr-22,86.06,87.53,84.75,86.65,18883
06-Apr-22,86.09,86.61,86.09,86.31,43649
05-Apr-22,87.65,87.65,86.26,86.26,12946
04-Apr-22,87.03,87.03,86.10,86.10,32010
01-Apr-22,88.38,88.38,87.53,87.53,1838
31-Mar-22,90.04,90.18,89.50,89.50,5931
30-Mar-22,90.72,90.72,90.27,90.37,49510
29-Mar-22,91.45,91.45,90.72,90.72,14838
28-Mar-22,90.36,90.50,89.37,90.14,14234
25-Mar-22,90.49,91.47,89.72,89.72,85217
24-Mar-22,90.99,91.38,90.42,90.81,55452
23-Mar-22,93.10,93.69,90.08,90.27,24337
22-Mar-22,93.57,94.45,93.57,94.06,33654
21-Mar-22,95.80,95.80,92.70,93.50,78211
18-Mar-22,94.80,95.56,94.77,95.18,64295
17-Mar-22,94.72,94.80,93.25,94.24,39187
16-Mar-22,91.73,93.00,90.99,91.27,381683
15-Mar-22,90.09,91.44,89.37,90.72,276464
14-Mar-22,87.93,88.89,87.77,88.59,134877
11-Mar-22,85.50,86.13,85.50,85.58,7798
10-Mar-22,84.48,85.93,84.34,84.84,91573
09-Mar-22,82.32,85.11,82.32,84.48,71962
08-Mar-22,80.93,82.60,80.93,81.12,28830
07-Mar-22,83.50,83.70,81.36,81.36,96252
04-Mar-22,90.72,90.72,86.80,87.60,54090
03-Mar-22,91.72,91.89,90.02,90.13,133501
02-Mar-22,100.99,100.99,91.72,91.72,176252
25-Feb-22,97.20,104.00,92.62,104.00,486381
24-Feb-22,91.91,95.58,91.91,95.58,46260
23-Feb-22,96.20,97.70,94.52,94.98,55059
22-Feb-22,100.00,100.00,97.40,97.40,130121
21-Feb-22,100.78,100.78,100.53,100.53,1407
18-Feb-22,101.67,101.67,99.91,99.91,10897
17-Feb-22,101.67,101.67,100.71,101.00,8878
16-Feb-22,101.77,102.59,101.67,101.67,11085
15-Feb-22,102.60,102.80,101.77,101.77,94545
14-Feb-22,99.81,101.20,99.00,100.38,176965
11-Feb-22,101.76,103.00,100.25,100.50,161762
10-Feb-22,102.63,102.70,102.20,102.20,168310
09-Feb-22,102.80,104.50,102.40,102.60,233129
08-Feb-22,100.00,102.30,99.75,101.76,221964
07-Feb-22,99.17,99.17,98.44,98.80,47882
04-Feb-22,97.23,100.60,97.23,99.50,54981
03-Feb-22,97.41,97.90,97.17,97.23,185597
02-Feb-22,97.00,97.60,96.60,97.20,60674
01-Feb-22,95.40,96.70,95.40,96.60,10668
31-Jan-22,95.00,95.40,94.03,95.40,11838
28-Jan-22,90.90,94.95,90.90,94.77,472816
27-Jan-22,94.70,94.90,92.59,92.59,21902
26-Jan-22,95.76,96.45,94.68,95.12,25481
25-Jan-22,89.64,95.35,89.64,94.59,580465
24-Jan-22,86.23,86.25,84.87,85.98,25946
21-Jan-22,87.50,87.50,86.22,86.22,63243
20-Jan-22,88.00,88.19,86.66,87.50,32121
19-Jan-22,90.36,90.36,88.01,88.01,36287
18-Jan-22,92.17,92.52,91.61,92.52,34167
17-Jan-22,93.72,93.91,92.75,92.75,4876
14-Jan-22,92.10,92.61,91.82,92.61,11835
13-Jan-22,96.31,96.44,95.75,95.75,3082
12-Jan-22,97.10,97.56,96.84,96.90,13033
11-Jan-22,98.13,98.13,97.60,97.80,16852
10-Jan-22,98.20,99.70,97.40,97.80,117903
07-Jan-22,98.60,98.60,98.13,98.60,25528
06-Jan-22,98.41,98.70,97.90,98.70,51380
05-Jan-22,99.78,100.60,98.57,98.57,168367
04-Jan-22,96.11,98.98,96.11,98.60,433299
03-Jan-22,92.10,95.30,92.10,95.29,16941
30-Dec-21,92.19,92.19,91.06,91.06,7106411
29-Dec-21,93.19,93.84,93.00,93.84,36487
28-Dec-21,92.88,93.19,92.53,93.19,49642
27-Dec-21,93.68,93.68,92.53,92.53,26174
23-Dec-21,92.07,94.68,92.07,93.11,301255
22-Dec-21,92.70,93.40,92.15,92.29,121018
21-Dec-21,91.01,92.35,91.01,91.95,7921
20-Dec-21,90.19,90.19,88.14,89.52,12470
17-Dec-21,90.00,91.37,89.91,91.34,22788
16-Dec-21,93.45,93.50,92.30,93.01,22320
15-Dec-21,93.72,93.78,90.80,92.85,138346
14-Dec-21,91.49,92.93,90.92,92.81,32933
13-Dec-21,94.14,94.14,92.00,93.37,406908
10-Dec-21,94.20,94.28,93.70,94.24,10927
09-Dec-21,93.34,94.30,93.31,94.20,44469
08-Dec-21,94.49,94.49,93.63,93.69,83378
07-Dec-21,94.05,95.58,93.35,93.35,249770
06-Dec-21,89.95,92.65,89.95,91.25,103417
03-Dec-21,88.70,88.70,87.52,88.09,67352
02-Dec-21,85.29,89.01,85.29,88.65,98681
01-Dec-21,87.10,87.95,85.68,85.78,86865
30-Nov-21,87.48,87.48,85.60,85.80,93030
29-Nov-21,88.72,90.10,87.50,88.98,413378
26-Nov-21,88.95,88.95,86.59,87.75,45513
25-Nov-21,96.34,96.34,96.04,96.04,6742
24-Nov-21,95.94,96.35,95.21,96.35,22200
23-Nov-21,96.30,96.30,95.20,95.61,188228
22-Nov-21,97.40,97.40,96.16,96.30,26109
19-Nov-21,96.49,97.40,95.34,97.40,313081
18-Nov-21,100.20,100.24,98.00,98.90,288245
17-Nov-21,99.80,99.83,98.25,99.69,58360
16-Nov-21,100.20,100.30,99.14,99.90,29918
12-Nov-21,98.16,99.43,98.16,99.43,153409
11-Nov-21,99.00,99.00,98.00,98.16,155819
10-Nov-21,97.40,100.69,97.40,100.60,261942
09-Nov-21,98.40,99.45,98.00,99.00,69602

*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...