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
23/01/2025	1,39%	2,65	193,20	192,95	190,96	193,40	458K	50
22/01/2025	-0,39%	-0,74	190,55	192,95	189,15	192,95	25K	33
21/01/2025	1,21%	2,28	191,29	191,10	190,43	192,38	356K	43
20/01/2025	-0,34%	-0,64	189,01	189,95	187,73	191,65	3M	69
17/01/2025	0,82%	1,54	189,65	188,11	188,11	190,46	195K	46
16/01/2025	0,10%	0,19	188,11	187,92	187,67	189,04	43K	36
15/01/2025	3,79%	6,86	187,92	183,24	181,62	189,23	1M	71

14/01/2025	0,27%	0,48	181,06	180,58	179,10	181,84	1M	33
13/01/2025	0,47%	0,84	180,58	178,87	176,22	180,58	932K	22
10/01/2025	-1,24%	-2,26	179,74	183,82	179,31	183,82	292K	44
09/01/2025	-1,24%	-2,28	182,00	186,78	182,00	186,78	3M	92
08/01/2025	0,53%	0,98	184,28	184,36	183,38	186,23	335K	22
07/01/2025	-0,71%	-1,32	183,30	184,23	180,07	185,22	458K	1.464
06/01/2025	-0,19%	-0,36	184,62	187,39	183,76	187,39	84K	37
03/01/2025	0,75%	1,38	184,98	184,78	183,88	186,80	176K	19
02/01/2025	-0,40%	-0,73	183,60	182,07	182,00	193,82	538K	36
30/12/2024	-0,50%	-0,93	184,33	184,07	182,65	185,77	35K	17
27/12/2024	-1,35%	-2,54	185,26	187,91	185,26	188,27	74K	29
26/12/2024	0,43%	0,80	187,80	187,00	185,85	187,91	169K	20
23/12/2024	2,48%	4,52	187,00	184,31	182,26	187,00	48K	54
20/12/2024	1,29%	2,33	182,48	176,96	176,17	184,02	151K	33
19/12/2024	-1,08%	-1,97	180,15	179,12	178,80	183,50	118K	46
18/12/2024	-0,96%	-1,76	182,12	186,10	181,35	187,38	237K	36
17/12/2024	-1,03%	-1,91	183,88	186,63	182,60	186,86	83K	34
16/12/2024	1,64%	3,00	185,79	182,79	182,79	185,79	85K	31
13/12/2024	-1,16%	-2,14	182,79	184,92	181,50	184,92	55K	16
12/12/2024	1,93%	3,51	184,93	179,00	177,89	184,93	72K	29
11/12/2024	-0,86%	-1,58	181,42	183,00	180,31	183,80	107K	27
10/12/2024	1,23%	2,23	183,00	179,84	179,18	184,59	52K	37
09/12/2024	-1,78%	-3,28	180,77	188,36	179,97	188,36	219K	53
06/12/2024	1,49%	2,70	184,05	181,35	180,34	184,70	100K	39
05/12/2024	-1,38%	-2,54	181,35	182,44	179,56	182,44	165K	152
04/12/2024	-0,10%	-0,18	183,89	183,16	181,62	183,89	125K	64
03/12/2024	0,73%	1,34	184,07	182,99	182,75	184,95	136K	85
02/12/2024	-0,27%	-0,50	182,73	184,29	182,34	185,70	142K	151
29/11/2024	0,02%	0,04	183,23	184,98	181,98	186,95	257K	196
28/11/2024	0,11%	0,21	183,19	180,26	180,07	184,25	83K	32
27/11/2024	-1,17%	-2,17	182,98	178,80	178,01	182,98	250K	68
26/11/2024	4,54%	8,04	185,15	178,88	175,63	185,15	155K	40
25/11/2024	1,29%	2,26	177,11	177,09	174,88	177,54	196K	911
22/11/2024	2,77%	4,71	174,85	170,14	170,13	175,33	226K	51
21/11/2024	3,36%	5,53	170,14	167,50	167,50	170,73	186K	37
19/11/2024	-0,07%	-0,12	164,61	164,61	162,05	165,49	287K	30
18/11/2024	-1,63%	-2,73	164,73	167,46	163,39	167,46	77K	50
14/11/2024	0,04%	0,06	167,46	167,41	166,24	168,00	75K	76
13/11/2024	0,94%	1,56	167,40	167,50	165,82	168,79	114K	51
12/11/2024	-1,72%	-2,91	165,84	170,43	165,84	170,43	277K	59
11/11/2024	2,26%	3,73	168,75	169,40	167,70	169,92	84K	42
08/11/2024	1,12%	1,82	165,02	165,90	164,95	167,40	73K	43
07/11/2024	-3,03%	-5,10	163,20	167,80	162,24	167,80	388K	188
06/11/2024	6,32%	10,00	168,30	163,00	163,00	168,30	567K	96
05/11/2024	1,47%	2,30	158,30	157,12	156,39	159,23	32K	41
04/11/2024	-2,62%	-4,20	156,00	158,72	155,74	158,72	41K	36
01/11/2024	1,96%	3,08	160,20	157,12	157,11	160,20	168K	37
31/10/2024	-0,30%	-0,47	157,12	158,40	155,20	158,40	166K	60
30/10/2024	0,93%	1,45	157,59	156,96	156,63	158,88	598K	49
29/10/2024	0,77%	1,20	156,14	155,40	154,05	156,30	257K	54
28/10/2024	1,27%	1,94	154,94	153,00	152,73	154,94	51K	28
25/10/2024	0,01%	0,01	153,00	152,55	152,26	155,15	113K	45
24/10/2024	-0,68%	-1,04	152,99	155,58	152,99	155,58	20K	21
23/10/2024	-0,68%	-1,06	154,03	154,72	153,61	155,70	48K	31
22/10/2024	0,45%	0,69	155,09	154,05	153,20	155,70	8M	173
21/10/2024	-1,32%	-2,06	154,40	156,46	153,86	158,19	303K	80
18/10/2024	-3,56%	-5,78	156,46	154,40	152,91	158,72	252K	121
17/10/2024	2,06%	3,27	162,24	160,56	160,56	162,58	53K	41
16/10/2024	1,06%	1,67	158,97	157,69	157,43	159,78	60K	34
15/10/2024	-0,18%	-0,28	157,30	157,50	156,75	158,52	284K	52
14/10/2024	1,19%	1,86	157,58	157,28	153,88	157,58	106K	44
11/10/2024	2,89%	4,37	155,72	153,01	152,85	155,92	764K	70
10/10/2024	-0,43%	-0,66	151,35	153,54	150,60	153,54	40K	51
09/10/2024	2,16%	3,21	152,01	149,85	149,40	152,01	61K	44
08/10/2024	-1,09%	-1,64	148,80	149,19	147,00	149,24	28K	47
07/10/2024	-0,41%	-0,62	150,44	148,50	148,49	151,05	97K	61
04/10/2024	2,54%	3,74	151,06	149,70	147,89	151,06	13K	17
03/10/2024	-0,36%	-0,53	147,32	147,70	146,43	148,47	27K	18
02/10/2024	0,39%	0,57	147,85	145,80	145,80	147,85	24K	11
01/10/2024	-0,02%	-0,03	147,28	147,31	146,16	147,86	160K	23
30/09/2024	0,01%	0,02	147,31	147,14	146,01	147,34	117K	312
27/09/2024	0,57%	0,84	147,29	146,85	145,85	147,78	233K	15
26/09/2024	-6,12%	-9,54	146,45	144,60	144,60	146,45	93K	41
25/09/2024	7,52%	10,91	155,99	146,31	145,84	155,99	37K	20
24/09/2024	-2,13%	-3,16	145,08	149,73	144,06	149,73	48K	16
23/09/2024	-0,32%	-0,47	148,24	149,41	148,24	150,60	24K	17
20/09/2024	2,21%	3,22	148,71	147,50	147,50	149,37	11K	16
19/09/2024	1,39%	2,00	145,49	144,98	144,98	146,25	41K	10
18/09/2024	-1,38%	-2,01	143,49	146,96	142,84	146,96	30K	17
17/09/2024	0,75%	1,09	145,50	145,03	145,03	146,82	89K	20
16/09/2024	0,38%	0,54	144,41	143,45	143,38	144,82	11K	14
13/09/2024	0,38%	0,55	143,87	144,75	143,35	144,75	38K	15
12/09/2024	0,08%	0,11	143,32	144,82	143,00	144,82	49K	19
11/09/2024	3,34%	4,63	143,21	138,23	137,70	143,45	676K	374
10/09/2024	-1,20%	-1,68	138,58	141,57	136,80	141,57	110K	24
09/09/2024	2,66%	3,63	140,26	133,89	133,89	141,31	42K	22
06/09/2024	-2,59%	-3,64	136,63	140,40	136,19	140,65	20K	22
05/09/2024	-1,20%	-1,70	140,27	141,50	138,80	141,50	20K	24
04/09/2024	-0,81%	-1,16	141,97	142,87	141,50	144,16	31K	20
03/09/2024	0,24%	0,34	143,13	143,99	143,13	145,00	591K	127
02/09/2024	-0,90%	-1,30	142,79	144,09	139,97	155,95	417K	472
30/08/2024	-1,21%	-1,77	144,09	148,00	144,04	148,00	528K	229
29/08/2024	2,36%	3,36	145,86	144,36	144,36	147,55	197K	43
28/08/2024	1,46%	2,05	142,50	141,86	140,83	142,50	15K	14
27/08/2024	1,01%	1,41	140,45	140,50	140,18	140,61	4K	10
26/08/2024	0,80%	1,11	139,04	139,94	138,81	140,40	40K	28
23/08/2024	-0,65%	-0,90	137,93	138,45	137,16	138,45	35K	16
22/08/2024	3,03%	4,08	138,83	136,87	136,77	138,83	60K	23
21/08/2024	-2,67%	-3,70	134,75	138,00	133,46	138,00	550K	48
20/08/2024	0,93%	1,27	138,45	138,57	138,20	138,75	75K	28
19/08/2024	-0,42%	-0,58	137,18	137,18	136,50	137,42	341K	24
16/08/2024	0,35%	0,48	137,76	137,05	135,51	137,76	157K	21
15/08/2024	3,03%	4,04	137,28	135,77	134,26	137,28	1M	60
14/08/2024	2,41%	3,14	133,24	130,89	130,89	133,25	87K	16
13/08/2024	0,16%	0,21	130,10	130,82	130,10	131,05	15K	21
12/08/2024	-0,97%	-1,27	129,89	131,24	129,61	131,24	399K	136
09/08/2024	0,54%	0,70	131,16	130,00	128,95	131,17	15K	17
08/08/2024	0,97%	1,25	130,46	129,01	129,01	131,03	30K	24
07/08/2024	-0,94%	-1,23	129,21	130,44	129,00	130,51	7M	14
06/08/2024	0,61%	0,79	130,44	129,22	128,43	131,89	103K	32
05/08/2024	-1,99%	-2,63	129,65	130,05	129,65	132,99	649K	53
02/08/2024	-7,00%	-9,96	132,28	139,98	131,96	140,55	496K	66
01/08/2024	-1,03%	-1,48	142,24	143,91	141,04	143,91	8M	67
31/07/2024	0,71%	1,02	143,72	144,81	142,73	144,90	469K	518
30/07/2024	2,26%	3,16	142,70	140,79	140,79	142,70	516K	54
29/07/2024	0,50%	0,70	139,54	140,23	138,20	140,23	73K	26
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	-	-	129,85	130,20	129,85	130,67	301K	22

Date,Open,High,Low,Close,Volume
23-Jan-25,192.95,193.40,190.96,193.20,458033
22-Jan-25,192.95,192.95,189.15,190.55,25190
21-Jan-25,191.10,192.38,190.43,191.29,356304
20-Jan-25,189.95,191.65,187.73,189.01,2737937
17-Jan-25,188.11,190.46,188.11,189.65,195012
16-Jan-25,187.92,189.04,187.67,188.11,42981
15-Jan-25,183.24,189.23,181.62,187.92,1148747
14-Jan-25,180.58,181.84,179.10,181.06,1331900
13-Jan-25,178.87,180.58,176.22,180.58,931621
10-Jan-25,183.82,183.82,179.31,179.74,292316
09-Jan-25,186.78,186.78,182.00,182.00,2730459
08-Jan-25,184.36,186.23,183.38,184.28,335439
07-Jan-25,184.23,185.22,180.07,183.30,458294
06-Jan-25,187.39,187.39,183.76,184.62,84150
03-Jan-25,184.78,186.80,183.88,184.98,176286
02-Jan-25,182.07,193.82,182.00,183.60,538224
30-Dec-24,184.07,185.77,182.65,184.33,34531
27-Dec-24,187.91,188.27,185.26,185.26,74059
26-Dec-24,187.00,187.91,185.85,187.80,168825
23-Dec-24,184.31,187.00,182.26,187.00,47964
20-Dec-24,176.96,184.02,176.17,182.48,150690
19-Dec-24,179.12,183.50,178.80,180.15,117649
18-Dec-24,186.10,187.38,181.35,182.12,236927
17-Dec-24,186.63,186.86,182.60,183.88,83274
16-Dec-24,182.79,185.79,182.79,185.79,84967
13-Dec-24,184.92,184.92,181.50,182.79,55216
12-Dec-24,179.00,184.93,177.89,184.93,71552
11-Dec-24,183.00,183.80,180.31,181.42,106948
10-Dec-24,179.84,184.59,179.18,183.00,52461
09-Dec-24,188.36,188.36,179.97,180.77,219009
06-Dec-24,181.35,184.70,180.34,184.05,100232
05-Dec-24,182.44,182.44,179.56,181.35,164927
04-Dec-24,183.16,183.89,181.62,183.89,125327
03-Dec-24,182.99,184.95,182.75,184.07,136091
02-Dec-24,184.29,185.70,182.34,182.73,142213
29-Nov-24,184.98,186.95,181.98,183.23,256571
28-Nov-24,180.26,184.25,180.07,183.19,83227
27-Nov-24,178.80,182.98,178.01,182.98,250021
26-Nov-24,178.88,185.15,175.63,185.15,155173
25-Nov-24,177.09,177.54,174.88,177.11,195604
22-Nov-24,170.14,175.33,170.13,174.85,225589
21-Nov-24,167.50,170.73,167.50,170.14,185944
19-Nov-24,164.61,165.49,162.05,164.61,286586
18-Nov-24,167.46,167.46,163.39,164.73,77002
14-Nov-24,167.41,168.00,166.24,167.46,75232
13-Nov-24,167.50,168.79,165.82,167.40,114028
12-Nov-24,170.43,170.43,165.84,165.84,276943
11-Nov-24,169.40,169.92,167.70,168.75,84317
08-Nov-24,165.90,167.40,164.95,165.02,73110
07-Nov-24,167.80,167.80,162.24,163.20,388006
06-Nov-24,163.00,168.30,163.00,168.30,567081
05-Nov-24,157.12,159.23,156.39,158.30,32239
04-Nov-24,158.72,158.72,155.74,156.00,41177
01-Nov-24,157.12,160.20,157.11,160.20,167880
31-Oct-24,158.40,158.40,155.20,157.12,165891
30-Oct-24,156.96,158.88,156.63,157.59,597991
29-Oct-24,155.40,156.30,154.05,156.14,257475
28-Oct-24,153.00,154.94,152.73,154.94,51057
25-Oct-24,152.55,155.15,152.26,153.00,113021
24-Oct-24,155.58,155.58,152.99,152.99,19851
23-Oct-24,154.72,155.70,153.61,154.03,48220
22-Oct-24,154.05,155.70,153.20,155.09,7849436
21-Oct-24,156.46,158.19,153.86,154.40,302961
18-Oct-24,154.40,158.72,152.91,156.46,252318
17-Oct-24,160.56,162.58,160.56,162.24,53178
16-Oct-24,157.69,159.78,157.43,158.97,60111
15-Oct-24,157.50,158.52,156.75,157.30,284308
14-Oct-24,157.28,157.58,153.88,157.58,105855
11-Oct-24,153.01,155.92,152.85,155.72,764004
10-Oct-24,153.54,153.54,150.60,151.35,39620
09-Oct-24,149.85,152.01,149.40,152.01,60664
08-Oct-24,149.19,149.24,147.00,148.80,27805
07-Oct-24,148.50,151.05,148.49,150.44,97165
04-Oct-24,149.70,151.06,147.89,151.06,12719
03-Oct-24,147.70,148.47,146.43,147.32,27225
02-Oct-24,145.80,147.85,145.80,147.85,24002
01-Oct-24,147.31,147.86,146.16,147.28,160008
30-Sep-24,147.14,147.34,146.01,147.31,116767
27-Sep-24,146.85,147.78,145.85,147.29,233291
26-Sep-24,144.60,146.45,144.60,146.45,92895
25-Sep-24,146.31,155.99,145.84,155.99,36733
24-Sep-24,149.73,149.73,144.06,145.08,47962
23-Sep-24,149.41,150.60,148.24,148.24,24120
20-Sep-24,147.50,149.37,147.50,148.71,10536
19-Sep-24,144.98,146.25,144.98,145.49,40700
18-Sep-24,146.96,146.96,142.84,143.49,30309
17-Sep-24,145.03,146.82,145.03,145.50,89027
16-Sep-24,143.45,144.82,143.38,144.41,11097
13-Sep-24,144.75,144.75,143.35,143.87,37895
12-Sep-24,144.82,144.82,143.00,143.32,49062
11-Sep-24,138.23,143.45,137.70,143.21,675773
10-Sep-24,141.57,141.57,136.80,138.58,109834
09-Sep-24,133.89,141.31,133.89,140.26,42187
06-Sep-24,140.40,140.65,136.19,136.63,19900
05-Sep-24,141.50,141.50,138.80,140.27,19972
04-Sep-24,142.87,144.16,141.50,141.97,30672
03-Sep-24,143.99,145.00,143.13,143.13,591249
02-Sep-24,144.09,155.95,139.97,142.79,416541
30-Aug-24,148.00,148.00,144.04,144.09,527999
29-Aug-24,144.36,147.55,144.36,145.86,197384
28-Aug-24,141.86,142.50,140.83,142.50,14890
27-Aug-24,140.50,140.61,140.18,140.45,3790
26-Aug-24,139.94,140.40,138.81,139.04,40141
23-Aug-24,138.45,138.45,137.16,137.93,34758
22-Aug-24,136.87,138.83,136.77,138.83,60262
21-Aug-24,138.00,138.00,133.46,134.75,550174
20-Aug-24,138.57,138.75,138.20,138.45,75293
19-Aug-24,137.18,137.42,136.50,137.18,341306
16-Aug-24,137.05,137.76,135.51,137.76,157480
15-Aug-24,135.77,137.28,134.26,137.28,1424751
14-Aug-24,130.89,133.25,130.89,133.24,87472
13-Aug-24,130.82,131.05,130.10,130.10,15388
12-Aug-24,131.24,131.24,129.61,129.89,398944
09-Aug-24,130.00,131.17,128.95,131.16,14976
08-Aug-24,129.01,131.03,129.01,130.46,30152
07-Aug-24,130.44,130.51,129.00,129.21,7288030
06-Aug-24,129.22,131.89,128.43,130.44,102762
05-Aug-24,130.05,132.99,129.65,129.65,648664
02-Aug-24,139.98,140.55,131.96,132.28,496181
01-Aug-24,143.91,143.91,141.04,142.24,8429526
31-Jul-24,144.81,144.90,142.73,143.72,469223
30-Jul-24,140.79,142.70,140.79,142.70,515543
29-Jul-24,140.23,140.23,138.20,139.54,73459
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

*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