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
19/06/2026	-0,25%	-0,44	175,00	175,44	175,00	175,44	2K	5
18/06/2026	1,15%	1,99	175,44	177,60	175,04	177,60	33K	8
17/06/2026	-0,32%	-0,55	173,45	174,11	173,45	174,53	252K	4
16/06/2026	2,14%	3,65	174,00	170,01	170,01	174,00	72K	23
15/06/2026	3,51%	5,77	170,35	164,58	164,58	171,22	31K	20
12/06/2026	1,23%	2,00	164,58	163,22	163,22	164,58	8K	3
11/06/2026	0,14%	0,22	162,58	162,12	159,85	162,93	238K	18
10/06/2026	-1,22%	-2,01	162,36	165,47	162,06	165,47	19K	89
09/06/2026	1,59%	2,57	164,37	171,75	160,37	171,75	33K	12
08/06/2026	1,53%	2,44	161,80	159,52	159,52	162,30	237K	13
05/06/2026	4,59%	6,99	159,36	159,36	158,72	159,52	304K	9
03/06/2026	-2,33%	-3,63	152,37	154,40	152,37	154,40	657K	18
02/06/2026	-0,61%	-0,96	156,00	156,96	156,00	156,96	81K	6
01/06/2026	-1,90%	-3,04	156,96	158,86	156,95	158,86	166K	11
29/05/2026	1,34%	2,11	160,00	160,30	160,00	160,72	16K	6
28/05/2026	-0,15%	-0,24	157,89	159,72	157,89	159,72	949	2
27/05/2026	1,24%	1,94	158,13	157,72	157,72	159,40	29K	7
26/05/2026	-0,37%	-0,58	156,19	156,49	155,97	156,92	21K	13
25/05/2026	0,04%	0,06	156,77	160,79	153,00	160,79	44K	18
22/05/2026	1,59%	2,46	156,71	156,38	156,38	156,81	1K	3
21/05/2026	-0,43%	-0,66	154,25	156,44	153,66	156,44	16K	16
20/05/2026	-0,42%	-0,65	154,91	157,20	153,41	157,20	32K	10
19/05/2026	-0,51%	-0,79	155,56	157,36	155,56	157,36	168K	9
18/05/2026	-1,65%	-2,63	156,35	160,79	155,92	160,79	182K	14
15/05/2026	1,49%	2,34	158,98	158,99	158,25	159,20	328K	16
14/05/2026	1,10%	1,70	156,64	156,49	155,80	156,64	240K	9
13/05/2026	0,82%	1,26	154,94	154,64	151,06	154,94	160K	15
12/05/2026	0,16%	0,24	153,68	154,97	152,72	154,97	1M	111
11/05/2026	-0,52%	-0,80	153,44	153,77	152,89	154,24	43K	16
08/05/2026	-1,33%	-2,08	154,24	156,36	153,60	156,64	132K	22
07/05/2026	-1,38%	-2,18	156,32	160,09	156,32	160,09	204K	14
06/05/2026	1,50%	2,35	158,50	157,07	157,00	159,00	185K	8
05/05/2026	-1,62%	-2,57	156,15	156,71	154,77	156,79	185K	26
04/05/2026	-0,90%	-1,44	158,72	160,16	158,40	160,16	90K	19
30/04/2026	1,42%	2,24	160,16	159,20	159,20	160,66	84K	9
29/04/2026	0,22%	0,34	157,92	157,59	157,13	158,72	9K	12
28/04/2026	-0,61%	-0,97	157,58	159,52	157,58	159,52	164K	12
27/04/2026	1,01%	1,58	158,55	155,33	155,33	158,55	90K	8
24/04/2026	-0,59%	-0,93	156,97	156,96	156,80	157,92	98K	15
23/04/2026	-4,46%	-7,37	157,90	160,61	157,16	160,61	42K	13
22/04/2026	0,44%	0,72	165,27	165,75	164,80	165,89	91K	9
20/04/2026	-0,73%	-1,21	164,55	164,89	163,91	166,42	33K	9
17/04/2026	1,30%	2,13	165,76	166,60	165,76	169,00	297K	19
16/04/2026	-0,71%	-1,17	163,63	164,26	163,07	164,80	19K	9
15/04/2026	0,59%	0,96	164,80	164,19	164,19	165,53	18K	8
14/04/2026	1,59%	2,56	163,84	163,04	162,56	163,84	361K	23
13/04/2026	2,64%	4,15	161,28	157,13	156,22	161,62	634K	32
10/04/2026	-2,47%	-3,98	157,13	161,11	157,13	161,11	177K	28
09/04/2026	-0,30%	-0,48	161,11	160,79	158,90	161,11	9K	4
08/04/2026	2,47%	3,89	161,59	163,40	160,97	163,40	47K	20
07/04/2026	0,24%	0,37	157,70	155,91	155,77	158,09	387K	59
06/04/2026	1,79%	2,77	157,33	155,35	154,30	157,33	448K	31
02/04/2026	-0,77%	-1,20	154,56	152,60	152,60	154,77	472K	9
01/04/2026	-0,66%	-1,04	155,76	156,32	150,00	157,17	557K	24
31/03/2026	-0,04%	-0,06	156,80	156,96	156,34	158,00	13K	11
30/03/2026	2,23%	3,42	156,86	154,87	154,87	157,65	219K	11
27/03/2026	-1,94%	-3,04	153,44	156,96	153,00	156,96	211K	10
26/03/2026	-0,40%	-0,63	156,48	158,69	155,97	158,69	1M	15
25/03/2026	-1,19%	-1,89	157,11	160,15	156,40	160,15	22K	13
24/03/2026	-0,22%	-0,35	159,00	158,09	157,60	159,45	32K	8
23/03/2026	2,81%	4,35	159,35	160,02	157,66	160,70	29K	17
20/03/2026	-0,03%	-0,04	155,00	154,59	154,59	156,15	37K	9
19/03/2026	0,62%	0,95	155,04	155,64	153,75	155,64	134K	16
18/03/2026	-1,92%	-3,01	154,09	156,80	154,00	156,80	22K	13
17/03/2026	0,71%	1,10	157,10	157,11	156,64	158,85	18K	10
16/03/2026	-2,53%	-4,05	156,00	159,95	156,00	159,95	31K	18
13/03/2026	1,07%	1,69	160,05	158,36	158,36	160,05	39K	10
12/03/2026	0,40%	0,63	158,36	155,99	155,96	158,39	11K	11
11/03/2026	0,64%	1,00	157,73	157,55	155,89	157,73	7K	8
10/03/2026	-0,81%	-1,28	156,73	158,39	156,25	159,10	184K	32
09/03/2026	0,63%	0,99	158,01	158,60	153,09	158,60	98K	21
06/03/2026	-3,10%	-5,02	157,02	161,09	156,87	161,78	910K	24
05/03/2026	-0,38%	-0,61	162,04	161,48	160,71	162,20	145K	13
04/03/2026	-0,21%	-0,35	162,65	162,70	161,00	162,70	705K	29
03/03/2026	2,34%	3,73	163,00	160,87	158,34	163,00	150K	27
02/03/2026	0,59%	0,93	159,27	158,23	157,42	160,71	3M	61
27/02/2026	-8,06%	-13,89	158,34	167,05	158,31	167,05	867K	94
26/02/2026	2,56%	4,30	172,23	167,93	167,86	172,26	154K	25
25/02/2026	1,53%	2,53	167,93	165,40	165,13	168,69	68K	25
24/02/2026	-0,08%	-0,14	165,40	165,66	163,55	166,25	520K	25
23/02/2026	-7,20%	-12,84	165,54	176,71	163,80	176,71	2M	83
20/02/2026	0,22%	0,40	178,38	176,98	176,60	178,86	65K	11
19/02/2026	-1,81%	-3,28	177,98	177,63	177,05	180,09	3K	8
18/02/2026	2,55%	4,51	181,26	180,45	180,45	181,26	6K	4
13/02/2026	-1,42%	-2,55	176,75	180,31	176,75	180,31	30K	8
12/02/2026	-2,42%	-4,45	179,30	182,60	178,98	182,60	13K	9
11/02/2026	-2,60%	-4,91	183,75	189,08	183,75	190,15	28K	11
10/02/2026	1,01%	1,89	188,66	191,54	187,91	191,99	96K	18
09/02/2026	-0,78%	-1,47	186,77	186,80	184,17	187,58	52K	13
06/02/2026	0,74%	1,38	188,24	188,22	186,95	188,52	108K	8
05/02/2026	0,49%	0,92	186,86	182,22	182,22	186,86	7K	9
04/02/2026	1,62%	2,97	185,94	183,54	182,42	186,30	17M	11
03/02/2026	-1,23%	-2,28	182,97	183,00	181,92	185,25	10K	11
02/02/2026	-0,10%	-0,19	185,25	185,44	185,06	186,20	60K	14
30/01/2026	-0,31%	-0,57	185,44	183,92	180,88	185,44	34K	20
29/01/2026	0,00%	0,00	186,01	185,52	185,08	188,10	47K	8
28/01/2026	-0,23%	-0,42	186,01	187,43	186,01	188,30	230K	11
27/01/2026	-2,98%	-5,73	186,43	194,09	185,98	194,09	163K	35
26/01/2026	0,56%	1,07	192,16	191,56	190,10	192,16	23K	15
23/01/2026	-1,40%	-2,71	191,09	193,17	189,60	193,17	33K	26
22/01/2026	1,07%	2,06	193,80	191,33	191,33	196,17	333K	13
21/01/2026	1,18%	2,24	191,74	189,28	188,50	192,50	112K	17
20/01/2026	-2,82%	-5,50	189,50	194,16	189,40	194,16	69K	33
19/01/2026	-0,55%	-1,08	195,00	200,00	191,91	200,00	27K	16
16/01/2026	1,98%	3,80	196,08	192,47	192,47	198,47	96K	22
15/01/2026	0,19%	0,36	192,28	193,79	192,20	194,75	79K	14
14/01/2026	-0,28%	-0,54	191,92	192,46	188,68	192,67	178K	319
13/01/2026	-0,77%	-1,49	192,46	193,85	191,90	193,85	37K	16
12/01/2026	-3,79%	-7,65	193,95	199,92	191,16	199,92	134K	53
09/01/2026	-2,61%	-5,40	201,60	205,17	200,88	205,17	406K	33
08/01/2026	1,94%	3,93	207,00	203,71	203,71	207,32	27K	6
07/01/2026	-2,05%	-4,25	203,07	206,23	202,65	206,25	35K	12
06/01/2026	1,03%	2,12	207,32	205,20	203,67	207,32	112K	13
05/01/2026	1,84%	3,70	205,20	207,62	205,20	207,62	135K	15
02/01/2026	-1,23%	-2,50	201,50	201,90	199,94	201,90	12K	15
30/12/2025	-2,93%	-6,16	204,00	212,27	204,00	212,27	511K	25
29/12/2025	-0,42%	-0,89	210,16	211,05	209,44	211,05	8K	6
26/12/2025	0,00%	0,00	211,05	213,17	210,84	213,17	8K	11
23/12/2025	-1,18%	-2,52	211,05	213,57	210,97	213,57	29K	10
22/12/2025	3,37%	6,97	213,57	208,95	208,95	213,57	61K	10
19/12/2025	-0,52%	-1,09	206,60	208,00	205,35	208,76	42K	22
18/12/2025	0,41%	0,84	207,69	209,47	207,27	209,80	43K	10
17/12/2025	-0,61%	-1,26	206,85	211,25	206,85	211,25	83K	12
16/12/2025	0,48%	1,00	208,11	208,00	207,11	208,32	161K	13
15/12/2025	0,54%	1,11	207,11	211,54	206,57	211,54	88K	13
12/12/2025	-1,01%	-2,11	206,00	208,95	206,00	208,95	5K	6
11/12/2025	1,22%	2,51	208,11	204,71	203,91	208,11	118K	511
10/12/2025	3,84%	7,60	205,60	199,98	198,25	206,59	97K	14
09/12/2025	-0,29%	-0,57	198,00	194,59	194,59	200,30	48K	10
08/12/2025	-1,50%	-3,03	198,57	201,59	195,97	201,59	7K	12
05/12/2025	2,63%	5,16	201,60	196,43	196,43	203,33	24K	12
04/12/2025	0,30%	0,59	196,44	194,81	194,81	196,44	1K	2
03/12/2025	1,19%	2,31	195,85	192,00	191,86	196,46	14K	10
02/12/2025	-	-	193,54	192,51	192,01	193,54	41K	7

Date,Open,High,Low,Close,Volume
19-Jun-26,175.44,175.44,175.00,175.00,2276
18-Jun-26,177.60,177.60,175.04,175.44,32919
17-Jun-26,174.11,174.53,173.45,173.45,252367
16-Jun-26,170.01,174.00,170.01,174.00,71883
15-Jun-26,164.58,171.22,164.58,170.35,30507
12-Jun-26,163.22,164.58,163.22,164.58,7708
11-Jun-26,162.12,162.93,159.85,162.58,238226
10-Jun-26,165.47,165.47,162.06,162.36,19121
09-Jun-26,171.75,171.75,160.37,164.37,33358
08-Jun-26,159.52,162.30,159.52,161.80,236588
05-Jun-26,159.36,159.52,158.72,159.36,303888
03-Jun-26,154.40,154.40,152.37,152.37,656566
02-Jun-26,156.96,156.96,156.00,156.00,80579
01-Jun-26,158.86,158.86,156.95,156.96,165667
29-May-26,160.30,160.72,160.00,160.00,15568
28-May-26,159.72,159.72,157.89,157.89,949
27-May-26,157.72,159.40,157.72,158.13,29155
26-May-26,156.49,156.92,155.97,156.19,21404
25-May-26,160.79,160.79,153.00,156.77,44041
22-May-26,156.38,156.81,156.38,156.71,1253
21-May-26,156.44,156.44,153.66,154.25,15612
20-May-26,157.20,157.20,153.41,154.91,32276
19-May-26,157.36,157.36,155.56,155.56,168257
18-May-26,160.79,160.79,155.92,156.35,182210
15-May-26,158.99,159.20,158.25,158.98,328239
14-May-26,156.49,156.64,155.80,156.64,239639
13-May-26,154.64,154.94,151.06,154.94,159540
12-May-26,154.97,154.97,152.72,153.68,1225522
11-May-26,153.77,154.24,152.89,153.44,42835
08-May-26,156.36,156.64,153.60,154.24,132237
07-May-26,160.09,160.09,156.32,156.32,204430
06-May-26,157.07,159.00,157.00,158.50,185271
05-May-26,156.71,156.79,154.77,156.15,185244
04-May-26,160.16,160.16,158.40,158.72,89997
30-Apr-26,159.20,160.66,159.20,160.16,83764
29-Apr-26,157.59,158.72,157.13,157.92,8676
28-Apr-26,159.52,159.52,157.58,157.58,164120
27-Apr-26,155.33,158.55,155.33,158.55,90193
24-Apr-26,156.96,157.92,156.80,156.97,97707
23-Apr-26,160.61,160.61,157.16,157.90,41790
22-Apr-26,165.75,165.89,164.80,165.27,90985
20-Apr-26,164.89,166.42,163.91,164.55,33152
17-Apr-26,166.60,169.00,165.76,165.76,297421
16-Apr-26,164.26,164.80,163.07,163.63,19250
15-Apr-26,164.19,165.53,164.19,164.80,18465
14-Apr-26,163.04,163.84,162.56,163.84,361460
13-Apr-26,157.13,161.62,156.22,161.28,634076
10-Apr-26,161.11,161.11,157.13,157.13,177014
09-Apr-26,160.79,161.11,158.90,161.11,8913
08-Apr-26,163.40,163.40,160.97,161.59,46559
07-Apr-26,155.91,158.09,155.77,157.70,386653
06-Apr-26,155.35,157.33,154.30,157.33,447952
02-Apr-26,152.60,154.77,152.60,154.56,471629
01-Apr-26,156.32,157.17,150.00,155.76,556555
31-Mar-26,156.96,158.00,156.34,156.80,12904
30-Mar-26,154.87,157.65,154.87,156.86,219055
27-Mar-26,156.96,156.96,153.00,153.44,211308
26-Mar-26,158.69,158.69,155.97,156.48,1099334
25-Mar-26,160.15,160.15,156.40,157.11,22451
24-Mar-26,158.09,159.45,157.60,159.00,31952
23-Mar-26,160.02,160.70,157.66,159.35,29364
20-Mar-26,154.59,156.15,154.59,155.00,37110
19-Mar-26,155.64,155.64,153.75,155.04,134075
18-Mar-26,156.80,156.80,154.00,154.09,21772
17-Mar-26,157.11,158.85,156.64,157.10,17921
16-Mar-26,159.95,159.95,156.00,156.00,31232
13-Mar-26,158.36,160.05,158.36,160.05,38902
12-Mar-26,155.99,158.39,155.96,158.36,10668
11-Mar-26,157.55,157.73,155.89,157.73,7076
10-Mar-26,158.39,159.10,156.25,156.73,183634
09-Mar-26,158.60,158.60,153.09,158.01,97869
06-Mar-26,161.09,161.78,156.87,157.02,910098
05-Mar-26,161.48,162.20,160.71,162.04,144523
04-Mar-26,162.70,162.70,161.00,162.65,704774
03-Mar-26,160.87,163.00,158.34,163.00,150465
02-Mar-26,158.23,160.71,157.42,159.27,2521992
27-Feb-26,167.05,167.05,158.31,158.34,866650
26-Feb-26,167.93,172.26,167.86,172.23,154313
25-Feb-26,165.40,168.69,165.13,167.93,67630
24-Feb-26,165.66,166.25,163.55,165.40,520303
23-Feb-26,176.71,176.71,163.80,165.54,1509930
20-Feb-26,176.98,178.86,176.60,178.38,64970
19-Feb-26,177.63,180.09,177.05,177.98,3018
18-Feb-26,180.45,181.26,180.45,181.26,5605
13-Feb-26,180.31,180.31,176.75,176.75,30373
12-Feb-26,182.60,182.60,178.98,179.30,13092
11-Feb-26,189.08,190.15,183.75,183.75,28001
10-Feb-26,191.54,191.99,187.91,188.66,95795
09-Feb-26,186.80,187.58,184.17,186.77,52222
06-Feb-26,188.22,188.52,186.95,188.24,108474
05-Feb-26,182.22,186.86,182.22,186.86,6998
04-Feb-26,183.54,186.30,182.42,185.94,17475988
03-Feb-26,183.00,185.25,181.92,182.97,10082
02-Feb-26,185.44,186.20,185.06,185.25,60102
30-Jan-26,183.92,185.44,180.88,185.44,33931
29-Jan-26,185.52,188.10,185.08,186.01,46760
28-Jan-26,187.43,188.30,186.01,186.01,229647
27-Jan-26,194.09,194.09,185.98,186.43,163387
26-Jan-26,191.56,192.16,190.10,192.16,22561
23-Jan-26,193.17,193.17,189.60,191.09,32993
22-Jan-26,191.33,196.17,191.33,193.80,333400
21-Jan-26,189.28,192.50,188.50,191.74,112095
20-Jan-26,194.16,194.16,189.40,189.50,69308
19-Jan-26,200.00,200.00,191.91,195.00,26893
16-Jan-26,192.47,198.47,192.47,196.08,96167
15-Jan-26,193.79,194.75,192.20,192.28,79481
14-Jan-26,192.46,192.67,188.68,191.92,178094
13-Jan-26,193.85,193.85,191.90,192.46,37099
12-Jan-26,199.92,199.92,191.16,193.95,134439
09-Jan-26,205.17,205.17,200.88,201.60,405645
08-Jan-26,203.71,207.32,203.71,207.00,26885
07-Jan-26,206.23,206.25,202.65,203.07,35400
06-Jan-26,205.20,207.32,203.67,207.32,112113
05-Jan-26,207.62,207.62,205.20,205.20,134613
02-Jan-26,201.90,201.90,199.94,201.50,12457
30-Dec-25,212.27,212.27,204.00,204.00,511099
29-Dec-25,211.05,211.05,209.44,210.16,7579
26-Dec-25,213.17,213.17,210.84,211.05,8241
23-Dec-25,213.57,213.57,210.97,211.05,28521
22-Dec-25,208.95,213.57,208.95,213.57,60590
19-Dec-25,208.00,208.76,205.35,206.60,42066
18-Dec-25,209.47,209.80,207.27,207.69,42722
17-Dec-25,211.25,211.25,206.85,206.85,82824
16-Dec-25,208.00,208.32,207.11,208.11,161384
15-Dec-25,211.54,211.54,206.57,207.11,87558
12-Dec-25,208.95,208.95,206.00,206.00,4574
11-Dec-25,204.71,208.11,203.91,208.11,118094
10-Dec-25,199.98,206.59,198.25,205.60,96581
09-Dec-25,194.59,200.30,194.59,198.00,47958
08-Dec-25,201.59,201.59,195.97,198.57,6571
05-Dec-25,196.43,203.33,196.43,201.60,23544
04-Dec-25,194.81,196.44,194.81,196.44,1371
03-Dec-25,192.00,196.46,191.86,195.85,14099
02-Dec-25,192.51,193.54,192.01,193.54,41140

*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