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
26/08/2025	1,51%	2,59	173,79	171,91	171,91	173,81	178K	8
25/08/2025	-1,21%	-2,10	171,20	174,99	170,77	174,99	182K	13
22/08/2025	3,18%	5,34	173,30	169,01	169,01	174,00	727K	48
21/08/2025	-0,70%	-1,19	167,96	168,10	167,96	168,10	22K	2
20/08/2025	0,38%	0,64	169,15	168,30	166,69	169,15	14K	12
19/08/2025	0,93%	1,56	168,51	163,61	163,61	168,51	98K	10
18/08/2025	1,15%	1,89	166,95	166,72	166,20	166,95	2K	5

15/08/2025	-0,66%	-1,10	165,06	164,90	164,54	165,29	180K	13
14/08/2025	0,68%	1,13	166,16	164,33	164,33	166,23	391K	7
13/08/2025	1,28%	2,09	165,03	164,88	163,61	165,71	1M	25
12/08/2025	1,05%	1,69	162,94	164,16	162,81	164,69	4K	12
11/08/2025	-0,25%	-0,40	161,25	161,49	161,07	161,87	1K	8
08/08/2025	0,94%	1,51	161,65	161,00	160,70	161,83	48K	11
07/08/2025	-0,41%	-0,66	160,14	163,06	159,65	163,06	16K	17
06/08/2025	-1,92%	-3,14	160,80	162,82	160,80	162,82	327K	25
05/08/2025	-0,08%	-0,13	163,94	164,64	163,86	165,04	33K	7
04/08/2025	0,98%	1,60	164,07	162,58	162,58	164,62	177K	43
01/08/2025	-2,90%	-4,85	162,47	163,99	160,20	163,99	237K	32
31/07/2025	-4,42%	-7,74	167,32	170,25	167,32	170,69	284K	150
30/07/2025	1,91%	3,28	175,06	172,57	168,08	175,06	324K	24
29/07/2025	-0,95%	-1,65	171,78	174,44	171,75	174,44	66K	19
28/07/2025	0,02%	0,04	173,43	169,92	169,92	175,36	186K	28
25/07/2025	2,17%	3,69	173,39	171,40	170,49	173,99	480K	73
24/07/2025	-0,61%	-1,05	169,70	170,37	169,70	171,37	176K	18
23/07/2025	0,58%	0,98	170,75	170,09	169,84	171,40	104K	26
22/07/2025	-0,14%	-0,23	169,77	170,00	168,98	170,19	54K	24
21/07/2025	-1,17%	-2,01	170,00	173,74	168,89	173,74	145K	45
18/07/2025	-1,96%	-3,43	172,01	175,50	168,01	175,50	426K	309
17/07/2025	1,29%	2,24	175,44	175,67	174,33	175,67	4M	135
16/07/2025	0,28%	0,49	173,20	172,71	171,04	173,87	240K	30
15/07/2025	-3,73%	-6,69	172,71	176,95	172,71	176,95	305K	543
14/07/2025	1,09%	1,94	179,40	173,91	173,91	179,40	102K	13
11/07/2025	-1,52%	-2,74	177,46	180,20	177,19	181,00	1M	64
10/07/2025	2,96%	5,18	180,20	176,31	176,00	180,61	136K	28
09/07/2025	0,74%	1,29	175,02	174,13	173,41	175,24	7K	9
08/07/2025	-1,61%	-2,84	173,73	178,34	173,12	178,34	50K	44
07/07/2025	0,24%	0,43	176,57	176,14	176,05	178,63	298K	34
04/07/2025	-0,45%	-0,80	176,14	177,00	176,14	178,00	13K	13
03/07/2025	0,61%	1,08	176,94	177,40	176,73	178,62	425K	55
02/07/2025	-0,01%	-0,01	175,86	175,87	175,00	176,71	67K	22
01/07/2025	1,21%	2,10	175,87	172,45	172,44	176,90	569K	41
27/06/2025	1,31%	2,24	173,77	171,79	171,79	174,77	203K	47
26/06/2025	-0,01%	-0,02	171,53	170,25	170,00	171,58	177K	202
25/06/2025	0,78%	1,32	171,55	170,74	170,35	172,06	222K	23
24/06/2025	3,54%	5,82	170,23	166,68	166,64	170,24	232K	45
23/06/2025	0,05%	0,09	164,41	165,53	161,50	165,53	225K	20
20/06/2025	0,56%	0,91	164,32	163,41	162,84	164,70	31K	24
18/06/2025	1,44%	2,32	163,41	161,18	161,06	164,30	48K	17
17/06/2025	-0,28%	-0,45	161,09	158,30	158,30	161,37	132K	16
16/06/2025	-3,36%	-5,62	161,54	162,00	160,01	163,32	411K	1.194
13/06/2025	1,28%	2,12	167,16	163,00	158,94	167,16	136K	40
12/06/2025	-0,47%	-0,78	165,04	165,00	163,40	165,49	2M	172
11/06/2025	-0,37%	-0,62	165,82	167,60	165,77	167,62	2M	32
10/06/2025	-0,88%	-1,47	166,44	167,00	166,20	167,74	512K	153
09/06/2025	-0,37%	-0,62	167,91	168,60	167,13	168,97	721K	48
06/06/2025	1,46%	2,43	168,53	166,10	166,10	169,78	551K	142
05/06/2025	-0,62%	-1,04	166,10	168,78	164,95	168,78	443K	57
04/06/2025	-0,59%	-0,99	167,14	167,15	167,10	168,23	252K	284
03/06/2025	-1,09%	-1,86	168,13	169,16	167,00	169,16	48K	26
02/06/2025	0,47%	0,79	169,99	170,90	165,15	170,90	143K	30
30/05/2025	0,99%	1,66	169,20	169,22	166,99	169,43	115K	48
29/05/2025	-13,18%	-25,44	167,54	167,88	165,68	168,06	399K	90
28/05/2025	16,33%	27,09	192,98	166,89	166,74	192,98	67K	8
27/05/2025	0,93%	1,53	165,89	163,96	163,60	165,98	194K	165
26/05/2025	1,76%	2,84	164,36	161,52	158,30	170,29	463K	59
23/05/2025	-1,11%	-1,82	161,52	160,24	160,24	162,47	177K	95
22/05/2025	1,21%	1,95	163,34	158,16	158,16	163,54	18K	41
21/05/2025	-3,89%	-6,53	161,39	166,76	161,25	166,81	195K	25
20/05/2025	-0,57%	-0,97	167,92	168,35	167,36	168,45	68K	30
19/05/2025	-0,79%	-1,34	168,89	168,39	168,00	169,80	276K	35
16/05/2025	-0,20%	-0,34	170,23	172,28	170,10	172,28	79K	52
15/05/2025	1,83%	3,06	170,57	167,80	167,70	171,29	385K	615
14/05/2025	-1,16%	-1,97	167,51	169,00	167,51	169,45	647K	365
13/05/2025	0,24%	0,41	169,48	168,15	168,15	169,89	117K	23
12/05/2025	5,52%	8,84	169,07	163,00	163,00	170,00	1M	69
09/05/2025	-0,62%	-1,00	160,23	162,85	159,54	162,85	65K	322
08/05/2025	1,43%	2,28	161,23	158,95	158,95	161,98	280K	21
07/05/2025	0,90%	1,42	158,95	157,88	157,88	159,48	213K	48
06/05/2025	-0,74%	-1,17	157,53	157,50	157,43	159,16	18K	11
05/05/2025	1,53%	2,39	158,70	154,00	154,00	160,27	655K	212
02/05/2025	3,44%	5,20	156,31	151,11	151,11	157,03	227K	36
30/04/2025	0,75%	1,13	151,11	152,00	146,75	152,00	164K	21
29/04/2025	0,50%	0,75	149,98	149,50	148,46	150,84	152K	13
28/04/2025	-0,51%	-0,77	149,23	151,59	148,90	151,59	177K	20
25/04/2025	-1,07%	-1,62	150,00	150,78	149,78	151,31	23K	126
24/04/2025	2,15%	3,19	151,62	148,43	148,20	151,76	21K	51
23/04/2025	2,71%	3,91	148,43	146,01	146,01	152,60	13K	17
22/04/2025	-1,20%	-1,76	144,52	143,52	142,67	144,52	44K	54
17/04/2025	-1,59%	-2,37	146,28	148,65	146,28	148,88	219K	23
16/04/2025	-2,63%	-4,01	148,65	152,59	147,85	152,59	49K	21
15/04/2025	1,65%	2,48	152,66	150,10	150,00	152,66	71K	21
14/04/2025	2,15%	3,16	150,18	151,99	148,16	151,99	325K	142
11/04/2025	1,72%	2,48	147,02	143,81	143,81	147,02	3K	8
10/04/2025	-5,64%	-8,64	144,54	152,25	142,38	152,25	130K	87
09/04/2025	10,48%	14,53	153,18	140,04	139,65	153,80	156K	117
08/04/2025	1,36%	1,86	138,65	136,79	136,79	145,03	107K	83
07/04/2025	0,74%	1,01	136,79	133,99	131,07	139,85	505K	214
04/04/2025	-2,97%	-4,15	135,78	137,13	132,85	138,80	230K	644
03/04/2025	-11,07%	-17,42	139,93	146,35	139,17	146,35	349K	306
02/04/2025	2,08%	3,20	157,35	154,09	154,09	158,06	110K	148
01/04/2025	0,86%	1,31	154,15	152,84	151,55	154,15	247K	339
31/03/2025	-0,14%	-0,21	152,84	154,59	149,27	154,59	197K	59
28/03/2025	-2,27%	-3,55	153,05	156,60	151,60	156,60	976K	391
27/03/2025	-0,69%	-1,09	156,60	158,10	155,54	158,10	17K	21
26/03/2025	-1,38%	-2,20	157,69	159,89	157,23	161,04	2M	464
25/03/2025	0,00%	0,00	159,89	159,89	157,88	159,89	96K	52
24/03/2025	3,50%	5,40	159,89	156,01	156,01	159,89	176K	73
21/03/2025	0,00%	0,00	154,49	154,49	152,10	154,49	142K	218
20/03/2025	1,27%	1,94	154,49	154,08	152,32	155,29	347K	51
19/03/2025	-3,34%	-5,27	152,55	149,95	149,95	153,19	107K	183
18/03/2025	-1,32%	-2,11	157,82	150,00	147,89	157,82	112K	88
17/03/2025	-0,03%	-0,04	159,93	152,99	148,61	159,93	6M	486
14/03/2025	7,67%	11,39	159,97	150,31	149,11	159,97	336K	801
13/03/2025	-7,14%	-11,42	148,58	152,31	147,50	152,31	229K	101
12/03/2025	5,96%	9,00	160,00	147,98	147,98	160,00	151K	26
11/03/2025	-0,81%	-1,23	151,00	149,51	148,50	152,66	892K	71
10/03/2025	-6,57%	-10,70	152,23	158,40	151,13	158,40	1M	74
07/03/2025	1,39%	2,24	162,93	160,69	153,61	162,93	1M	100
06/03/2025	-12,19%	-22,31	160,69	162,50	158,54	162,50	97K	129
05/03/2025	-0,96%	-1,77	183,00	170,68	162,90	183,00	101K	84
28/02/2025	-0,34%	-0,63	184,77	171,87	171,87	184,77	13M	154
27/02/2025	-0,03%	-0,06	185,40	173,67	171,18	185,40	476K	159
26/02/2025	8,46%	14,46	185,46	170,36	170,36	185,46	216K	37
25/02/2025	0,33%	0,57	171,00	170,76	166,80	171,64	73K	124
24/02/2025	0,34%	0,57	170,43	170,59	167,72	170,92	152K	23
21/02/2025	-1,83%	-3,16	169,86	174,08	168,48	174,24	325K	33
20/02/2025	-4,93%	-8,98	173,02	176,50	170,47	176,50	1M	67
19/02/2025	3,37%	5,94	182,00	179,87	174,69	182,00	83K	223
18/02/2025	-3,25%	-5,92	176,06	178,68	175,95	178,74	640K	65
17/02/2025	2,95%	5,21	181,98	176,77	169,68	181,98	2M	176
14/02/2025	-0,56%	-1,00	176,77	176,54	176,18	177,66	70K	29
13/02/2025	1,08%	1,90	177,77	177,15	176,34	178,61	41K	28
12/02/2025	-1,35%	-2,40	175,87	180,06	175,27	180,06	11M	117
11/02/2025	-	-	178,27	179,50	176,70	179,50	306K	121

Date,Open,High,Low,Close,Volume
26-Aug-25,171.91,173.81,171.91,173.79,177968
25-Aug-25,174.99,174.99,170.77,171.20,182184
22-Aug-25,169.01,174.00,169.01,173.30,726848
21-Aug-25,168.10,168.10,167.96,167.96,22171
20-Aug-25,168.30,169.15,166.69,169.15,13609
19-Aug-25,163.61,168.51,163.61,168.51,98088
18-Aug-25,166.72,166.95,166.20,166.95,2333
15-Aug-25,164.90,165.29,164.54,165.06,180020
14-Aug-25,164.33,166.23,164.33,166.16,391325
13-Aug-25,164.88,165.71,163.61,165.03,1367282
12-Aug-25,164.16,164.69,162.81,162.94,4411
11-Aug-25,161.49,161.87,161.07,161.25,1291
08-Aug-25,161.00,161.83,160.70,161.65,48362
07-Aug-25,163.06,163.06,159.65,160.14,16470
06-Aug-25,162.82,162.82,160.80,160.80,327465
05-Aug-25,164.64,165.04,163.86,163.94,33196
04-Aug-25,162.58,164.62,162.58,164.07,176628
01-Aug-25,163.99,163.99,160.20,162.47,236696
31-Jul-25,170.25,170.69,167.32,167.32,283745
30-Jul-25,172.57,175.06,168.08,175.06,323566
29-Jul-25,174.44,174.44,171.75,171.78,65759
28-Jul-25,169.92,175.36,169.92,173.43,185991
25-Jul-25,171.40,173.99,170.49,173.39,480221
24-Jul-25,170.37,171.37,169.70,169.70,175727
23-Jul-25,170.09,171.40,169.84,170.75,103807
22-Jul-25,170.00,170.19,168.98,169.77,54190
21-Jul-25,173.74,173.74,168.89,170.00,145337
18-Jul-25,175.50,175.50,168.01,172.01,426172
17-Jul-25,175.67,175.67,174.33,175.44,4295862
16-Jul-25,172.71,173.87,171.04,173.20,240292
15-Jul-25,176.95,176.95,172.71,172.71,304907
14-Jul-25,173.91,179.40,173.91,179.40,101863
11-Jul-25,180.20,181.00,177.19,177.46,1340553
10-Jul-25,176.31,180.61,176.00,180.20,136021
09-Jul-25,174.13,175.24,173.41,175.02,7329
08-Jul-25,178.34,178.34,173.12,173.73,49926
07-Jul-25,176.14,178.63,176.05,176.57,298082
04-Jul-25,177.00,178.00,176.14,176.14,12525
03-Jul-25,177.40,178.62,176.73,176.94,424774
02-Jul-25,175.87,176.71,175.00,175.86,66610
01-Jul-25,172.45,176.90,172.44,175.87,569271
27-Jun-25,171.79,174.77,171.79,173.77,203476
26-Jun-25,170.25,171.58,170.00,171.53,177236
25-Jun-25,170.74,172.06,170.35,171.55,222384
24-Jun-25,166.68,170.24,166.64,170.23,232481
23-Jun-25,165.53,165.53,161.50,164.41,225002
20-Jun-25,163.41,164.70,162.84,164.32,31202
18-Jun-25,161.18,164.30,161.06,163.41,47564
17-Jun-25,158.30,161.37,158.30,161.09,131933
16-Jun-25,162.00,163.32,160.01,161.54,410528
13-Jun-25,163.00,167.16,158.94,167.16,136498
12-Jun-25,165.00,165.49,163.40,165.04,2423327
11-Jun-25,167.60,167.62,165.77,165.82,1996772
10-Jun-25,167.00,167.74,166.20,166.44,512139
09-Jun-25,168.60,168.97,167.13,167.91,720513
06-Jun-25,166.10,169.78,166.10,168.53,551386
05-Jun-25,168.78,168.78,164.95,166.10,442647
04-Jun-25,167.15,168.23,167.10,167.14,251594
03-Jun-25,169.16,169.16,167.00,168.13,48460
02-Jun-25,170.90,170.90,165.15,169.99,143152
30-May-25,169.22,169.43,166.99,169.20,115235
29-May-25,167.88,168.06,165.68,167.54,398821
28-May-25,166.89,192.98,166.74,192.98,66709
27-May-25,163.96,165.98,163.60,165.89,193695
26-May-25,161.52,170.29,158.30,164.36,462662
23-May-25,160.24,162.47,160.24,161.52,177238
22-May-25,158.16,163.54,158.16,163.34,18316
21-May-25,166.76,166.81,161.25,161.39,195287
20-May-25,168.35,168.45,167.36,167.92,67767
19-May-25,168.39,169.80,168.00,168.89,275632
16-May-25,172.28,172.28,170.10,170.23,79439
15-May-25,167.80,171.29,167.70,170.57,384830
14-May-25,169.00,169.45,167.51,167.51,646595
13-May-25,168.15,169.89,168.15,169.48,117074
12-May-25,163.00,170.00,163.00,169.07,1059739
09-May-25,162.85,162.85,159.54,160.23,65119
08-May-25,158.95,161.98,158.95,161.23,280349
07-May-25,157.88,159.48,157.88,158.95,213021
06-May-25,157.50,159.16,157.43,157.53,17974
05-May-25,154.00,160.27,154.00,158.70,654759
02-May-25,151.11,157.03,151.11,156.31,227357
30-Apr-25,152.00,152.00,146.75,151.11,164141
29-Apr-25,149.50,150.84,148.46,149.98,152375
28-Apr-25,151.59,151.59,148.90,149.23,177312
25-Apr-25,150.78,151.31,149.78,150.00,23028
24-Apr-25,148.43,151.76,148.20,151.62,21071
23-Apr-25,146.01,152.60,146.01,148.43,12507
22-Apr-25,143.52,144.52,142.67,144.52,44338
17-Apr-25,148.65,148.88,146.28,146.28,218790
16-Apr-25,152.59,152.59,147.85,148.65,48558
15-Apr-25,150.10,152.66,150.00,152.66,70510
14-Apr-25,151.99,151.99,148.16,150.18,324811
11-Apr-25,143.81,147.02,143.81,147.02,2605
10-Apr-25,152.25,152.25,142.38,144.54,130186
09-Apr-25,140.04,153.80,139.65,153.18,155500
08-Apr-25,136.79,145.03,136.79,138.65,107339
07-Apr-25,133.99,139.85,131.07,136.79,505281
04-Apr-25,137.13,138.80,132.85,135.78,229632
03-Apr-25,146.35,146.35,139.17,139.93,349344
02-Apr-25,154.09,158.06,154.09,157.35,110491
01-Apr-25,152.84,154.15,151.55,154.15,247135
31-Mar-25,154.59,154.59,149.27,152.84,197156
28-Mar-25,156.60,156.60,151.60,153.05,976147
27-Mar-25,158.10,158.10,155.54,156.60,16940
26-Mar-25,159.89,161.04,157.23,157.69,2341632
25-Mar-25,159.89,159.89,157.88,159.89,95753
24-Mar-25,156.01,159.89,156.01,159.89,175755
21-Mar-25,154.49,154.49,152.10,154.49,141814
20-Mar-25,154.08,155.29,152.32,154.49,346611
19-Mar-25,149.95,153.19,149.95,152.55,107399
18-Mar-25,150.00,157.82,147.89,157.82,112476
17-Mar-25,152.99,159.93,148.61,159.93,5579655
14-Mar-25,150.31,159.97,149.11,159.97,336042
13-Mar-25,152.31,152.31,147.50,148.58,229395
12-Mar-25,147.98,160.00,147.98,160.00,151238
11-Mar-25,149.51,152.66,148.50,151.00,891649
10-Mar-25,158.40,158.40,151.13,152.23,1199492
07-Mar-25,160.69,162.93,153.61,162.93,1002392
06-Mar-25,162.50,162.50,158.54,160.69,97240
05-Mar-25,170.68,183.00,162.90,183.00,100733
28-Feb-25,171.87,184.77,171.87,184.77,12522007
27-Feb-25,173.67,185.40,171.18,185.40,476358
26-Feb-25,170.36,185.46,170.36,185.46,216488
25-Feb-25,170.76,171.64,166.80,171.00,73001
24-Feb-25,170.59,170.92,167.72,170.43,152140
21-Feb-25,174.08,174.24,168.48,169.86,325371
20-Feb-25,176.50,176.50,170.47,173.02,1059444
19-Feb-25,179.87,182.00,174.69,182.00,82979
18-Feb-25,178.68,178.74,175.95,176.06,640034
17-Feb-25,176.77,181.98,169.68,181.98,1691930
14-Feb-25,176.54,177.66,176.18,176.77,70118
13-Feb-25,177.15,178.61,176.34,177.77,41449
12-Feb-25,180.06,180.06,175.27,175.87,10658135
11-Feb-25,179.50,179.50,176.70,178.27,306420

*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