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
05/11/2025	0,88%	1,72	196,27	194,39	191,81	196,27	536K	39
04/11/2025	0,22%	0,43	194,55	192,47	192,47	194,88	42K	28
03/11/2025	-0,14%	-0,28	194,12	194,39	192,66	194,59	79K	43
31/10/2025	0,34%	0,65	194,40	194,28	192,36	194,94	191K	41
30/10/2025	1,44%	2,75	193,75	193,74	193,69	196,79	2M	317
29/10/2025	-1,26%	-2,43	191,00	192,63	191,00	193,00	96K	272
28/10/2025	-0,04%	-0,07	193,43	193,81	193,32	194,01	91K	259

27/10/2025	0,27%	0,52	193,50	194,90	192,87	194,99	1M	32
24/10/2025	1,09%	2,08	192,98	194,57	192,89	194,93	40K	23
23/10/2025	0,51%	0,97	190,90	189,93	189,40	191,40	69K	31
22/10/2025	-0,81%	-1,55	189,93	191,40	188,58	192,81	276K	39
21/10/2025	1,96%	3,68	191,48	189,58	188,58	191,48	113K	47
20/10/2025	-0,77%	-1,46	187,80	191,16	184,42	191,16	92K	41
17/10/2025	8,11%	14,20	189,26	182,46	180,55	189,26	2M	66
16/10/2025	-3,50%	-6,35	175,06	181,41	174,92	181,60	174K	51
15/10/2025	-0,21%	-0,38	181,41	178,86	178,86	183,38	31K	17
14/10/2025	2,96%	5,22	181,79	177,80	177,80	183,48	292K	36
13/10/2025	1,43%	2,49	176,57	175,75	174,77	176,57	7K	20
10/10/2025	-0,18%	-0,31	174,08	173,25	173,25	176,52	35K	10
09/10/2025	0,77%	1,33	174,39	174,59	174,39	175,72	190K	9
08/10/2025	-1,29%	-2,26	173,06	175,30	173,06	175,30	12K	12
07/10/2025	-0,41%	-0,72	175,32	177,53	174,25	177,53	106K	15
06/10/2025	0,09%	0,15	176,04	175,89	173,92	176,41	33K	18
03/10/2025	-0,39%	-0,69	175,89	176,40	175,86	177,20	31K	12
02/10/2025	0,93%	1,63	176,58	175,79	174,60	177,00	9K	11
01/10/2025	-0,85%	-1,50	174,95	178,22	174,95	178,28	75K	15
30/09/2025	-2,94%	-5,35	176,45	181,90	174,71	181,90	142K	61
29/09/2025	-0,39%	-0,72	181,80	180,29	180,29	181,80	79K	9
26/09/2025	0,12%	0,21	182,52	183,59	182,31	183,59	120K	10
25/09/2025	0,75%	1,36	182,31	182,76	178,49	182,76	37K	19
24/09/2025	0,61%	1,10	180,95	182,29	179,95	182,60	29K	28
23/09/2025	-1,46%	-2,67	179,85	181,99	179,85	184,14	137K	15
22/09/2025	0,18%	0,32	182,52	183,70	181,40	184,68	82K	13
19/09/2025	0,33%	0,60	182,20	181,60	181,00	183,30	49K	19
18/09/2025	2,26%	4,01	181,60	177,59	177,59	181,60	586K	25
17/09/2025	2,52%	4,36	177,59	174,13	174,13	178,50	37K	14
16/09/2025	-0,29%	-0,51	173,23	174,08	171,95	174,08	83K	19
15/09/2025	-0,24%	-0,42	173,74	173,60	173,30	175,27	24K	15
12/09/2025	-1,88%	-3,34	174,16	175,02	174,16	175,02	4K	7
11/09/2025	1,98%	3,44	177,50	176,63	175,99	177,65	15K	57
10/09/2025	-1,38%	-2,44	174,06	174,43	173,34	174,96	49K	173
09/09/2025	-0,05%	-0,08	176,50	177,80	174,63	177,80	15K	17
08/09/2025	-0,10%	-0,18	176,58	176,82	176,21	177,26	149K	13
05/09/2025	-1,76%	-3,17	176,76	176,33	175,75	179,53	278K	27
04/09/2025	2,13%	3,76	179,93	177,94	176,84	180,35	212K	76
03/09/2025	-2,72%	-4,92	176,17	180,63	175,55	180,63	7K	11
02/09/2025	0,96%	1,72	181,09	178,88	176,92	181,31	305K	25
01/09/2025	0,13%	0,23	179,37	179,79	179,00	179,79	13K	17
29/08/2025	1,49%	2,63	179,14	177,77	177,76	180,00	574K	32
28/08/2025	0,85%	1,49	176,51	175,88	175,55	176,80	491K	429
27/08/2025	0,71%	1,23	175,02	174,98	174,49	175,39	502K	17
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	-	-	149,98	149,50	148,46	150,84	152K	13

Date,Open,High,Low,Close,Volume
05-Nov-25,194.39,196.27,191.81,196.27,535725
04-Nov-25,192.47,194.88,192.47,194.55,42098
03-Nov-25,194.39,194.59,192.66,194.12,78999
31-Oct-25,194.28,194.94,192.36,194.40,191442
30-Oct-25,193.74,196.79,193.69,193.75,1752957
29-Oct-25,192.63,193.00,191.00,191.00,95526
28-Oct-25,193.81,194.01,193.32,193.43,90522
27-Oct-25,194.90,194.99,192.87,193.50,1411281
24-Oct-25,194.57,194.93,192.89,192.98,40274
23-Oct-25,189.93,191.40,189.40,190.90,68516
22-Oct-25,191.40,192.81,188.58,189.93,275562
21-Oct-25,189.58,191.48,188.58,191.48,112647
20-Oct-25,191.16,191.16,184.42,187.80,92487
17-Oct-25,182.46,189.26,180.55,189.26,2050529
16-Oct-25,181.41,181.60,174.92,175.06,174048
15-Oct-25,178.86,183.38,178.86,181.41,31301
14-Oct-25,177.80,183.48,177.80,181.79,292009
13-Oct-25,175.75,176.57,174.77,176.57,7399
10-Oct-25,173.25,176.52,173.25,174.08,34583
09-Oct-25,174.59,175.72,174.39,174.39,190256
08-Oct-25,175.30,175.30,173.06,173.06,11995
07-Oct-25,177.53,177.53,174.25,175.32,105991
06-Oct-25,175.89,176.41,173.92,176.04,33368
03-Oct-25,176.40,177.20,175.86,175.89,30598
02-Oct-25,175.79,177.00,174.60,176.58,9131
01-Oct-25,178.22,178.28,174.95,174.95,74959
30-Sep-25,181.90,181.90,174.71,176.45,141723
29-Sep-25,180.29,181.80,180.29,181.80,79056
26-Sep-25,183.59,183.59,182.31,182.52,119628
25-Sep-25,182.76,182.76,178.49,182.31,36635
24-Sep-25,182.29,182.60,179.95,180.95,29212
23-Sep-25,181.99,184.14,179.85,179.85,137077
22-Sep-25,183.70,184.68,181.40,182.52,81825
19-Sep-25,181.60,183.30,181.00,182.20,49090
18-Sep-25,177.59,181.60,177.59,181.60,585875
17-Sep-25,174.13,178.50,174.13,177.59,36823
16-Sep-25,174.08,174.08,171.95,173.23,82974
15-Sep-25,173.60,175.27,173.30,173.74,23633
12-Sep-25,175.02,175.02,174.16,174.16,4188
11-Sep-25,176.63,177.65,175.99,177.50,14897
10-Sep-25,174.43,174.96,173.34,174.06,48582
09-Sep-25,177.80,177.80,174.63,176.50,14601
08-Sep-25,176.82,177.26,176.21,176.58,149012
05-Sep-25,176.33,179.53,175.75,176.76,278252
04-Sep-25,177.94,180.35,176.84,179.93,211971
03-Sep-25,180.63,180.63,175.55,176.17,6539
02-Sep-25,178.88,181.31,176.92,181.09,305496
01-Sep-25,179.79,179.79,179.00,179.37,12564
29-Aug-25,177.77,180.00,177.76,179.14,573937
28-Aug-25,175.88,176.80,175.55,176.51,490618
27-Aug-25,174.98,175.39,174.49,175.02,502459
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

*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