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
19/11/2024	-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	-0,10%	-0,13	129,85	130,20	129,85	130,67	301K	22
11/07/2024	0,56%	0,72	129,98	129,26	128,66	130,13	69K	15
10/07/2024	0,36%	0,46	129,26	126,22	125,48	129,26	22K	13
09/07/2024	0,36%	0,46	128,80	128,05	127,85	128,80	11K	7
08/07/2024	-0,28%	-0,36	128,34	128,86	128,02	130,67	974K	36
05/07/2024	-1,76%	-2,31	128,70	129,87	128,43	130,78	379K	40
04/07/2024	-0,15%	-0,20	131,01	134,90	131,01	134,90	4K	3
03/07/2024	-1,63%	-2,17	131,21	135,19	131,21	135,19	59K	38
02/07/2024	0,99%	1,31	133,38	131,95	131,95	133,90	107K	24
01/07/2024	2,52%	3,25	132,07	129,35	129,35	132,07	613K	24
28/06/2024	2,20%	2,77	128,82	129,70	128,48	129,70	17K	26
27/06/2024	-0,87%	-1,10	126,05	127,15	125,51	127,19	10K	15
26/06/2024	1,31%	1,65	127,15	126,66	126,39	127,87	19K	43
25/06/2024	0,40%	0,50	125,50	125,00	124,79	125,55	64K	25
24/06/2024	-0,32%	-0,40	125,00	125,40	125,00	125,90	55K	26
21/06/2024	-0,24%	-0,30	125,40	125,06	124,79	125,40	245K	17
20/06/2024	-0,20%	-0,25	125,70	124,78	123,00	126,00	27K	18
19/06/2024	1,29%	1,60	125,95	126,00	124,03	126,00	6K	10
18/06/2024	0,57%	0,70	124,35	123,65	123,10	124,35	281K	23
17/06/2024	2,78%	3,34	123,65	121,76	121,50	123,93	10K	15
14/06/2024	0,54%	0,65	120,31	118,46	118,46	121,25	657K	356
13/06/2024	-0,91%	-1,10	119,66	120,50	119,02	121,11	123K	36
12/06/2024	0,22%	0,26	120,76	123,50	120,61	123,51	284K	28
11/06/2024	-2,74%	-3,40	120,50	124,56	120,50	124,56	305K	34
10/06/2024	0,12%	0,15	123,90	125,55	123,90	125,55	307K	37
07/06/2024	0,86%	1,05	123,75	122,70	122,66	123,75	196K	50
06/06/2024	-1,52%	-1,90	122,70	124,60	122,37	124,60	400K	16
05/06/2024	-0,76%	-0,95	124,60	125,15	123,45	125,26	262K	165
04/06/2024	1,24%	1,54	125,55	124,01	124,01	125,74	17K	18
03/06/2024	-0,83%	-1,04	124,01	125,05	122,65	126,54	1M	45
31/05/2024	1,50%	1,85	125,05	124,10	123,60	125,05	14K	20
29/05/2024	0,90%	1,10	123,20	123,10	122,90	123,56	50K	11
28/05/2024	-1,36%	-1,68	122,10	122,50	121,80	122,52	308K	82
27/05/2024	0,51%	0,63	123,78	122,10	122,10	124,39	17K	6
24/05/2024	1,32%	1,61	123,15	121,75	121,69	123,74	264K	61
23/05/2024	-2,05%	-2,54	121,54	123,44	121,45	123,44	92K	11
22/05/2024	-0,20%	-0,25	124,08	125,00	123,72	125,64	101K	27
21/05/2024	0,72%	0,89	124,33	124,20	123,43	124,33	19K	11
20/05/2024	-0,30%	-0,37	123,44	123,81	123,44	125,16	123K	31
17/05/2024	1,73%	2,10	123,81	124,05	123,81	124,31	606K	77
16/05/2024	-2,01%	-2,50	121,71	123,95	121,71	124,75	1M	87
15/05/2024	0,17%	0,21	124,21	125,15	123,62	125,28	26K	15
14/05/2024	-	-	124,00	122,65	122,65	124,00	37K	27

Date,Open,High,Low,Close,Volume
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
11-Jul-24,129.26,130.13,128.66,129.98,68947
10-Jul-24,126.22,129.26,125.48,129.26,22494
09-Jul-24,128.05,128.80,127.85,128.80,10505
08-Jul-24,128.86,130.67,128.02,128.34,974414
05-Jul-24,129.87,130.78,128.43,128.70,378537
04-Jul-24,134.90,134.90,131.01,131.01,3908
03-Jul-24,135.19,135.19,131.21,131.21,58658
02-Jul-24,131.95,133.90,131.95,133.38,106738
01-Jul-24,129.35,132.07,129.35,132.07,613238
28-Jun-24,129.70,129.70,128.48,128.82,16656
27-Jun-24,127.15,127.19,125.51,126.05,10339
26-Jun-24,126.66,127.87,126.39,127.15,19170
25-Jun-24,125.00,125.55,124.79,125.50,64411
24-Jun-24,125.40,125.90,125.00,125.00,54529
21-Jun-24,125.06,125.40,124.79,125.40,245475
20-Jun-24,124.78,126.00,123.00,125.70,26562
19-Jun-24,126.00,126.00,124.03,125.95,6124
18-Jun-24,123.65,124.35,123.10,124.35,280605
17-Jun-24,121.76,123.93,121.50,123.65,10044
14-Jun-24,118.46,121.25,118.46,120.31,657187
13-Jun-24,120.50,121.11,119.02,119.66,123423
12-Jun-24,123.50,123.51,120.61,120.76,283582
11-Jun-24,124.56,124.56,120.50,120.50,304736
10-Jun-24,125.55,125.55,123.90,123.90,306833
07-Jun-24,122.70,123.75,122.66,123.75,196278
06-Jun-24,124.60,124.60,122.37,122.70,400308
05-Jun-24,125.15,125.26,123.45,124.60,262436
04-Jun-24,124.01,125.74,124.01,125.55,17015
03-Jun-24,125.05,126.54,122.65,124.01,1066248
31-May-24,124.10,125.05,123.60,125.05,13596
29-May-24,123.10,123.56,122.90,123.20,50059
28-May-24,122.50,122.52,121.80,122.10,307786
27-May-24,122.10,124.39,122.10,123.78,17306
24-May-24,121.75,123.74,121.69,123.15,264305
23-May-24,123.44,123.44,121.45,121.54,91962
22-May-24,125.00,125.64,123.72,124.08,101254
21-May-24,124.20,124.33,123.43,124.33,19071
20-May-24,123.81,125.16,123.44,123.44,123154
17-May-24,124.05,124.31,123.81,123.81,605780
16-May-24,123.95,124.75,121.71,121.71,1027085
15-May-24,125.15,125.28,123.62,124.21,25626
14-May-24,122.65,124.00,122.65,124.00,36941

*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