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
16/10/2026	-0,35%	-0,56	159,04	162,40	158,61	162,40	25K	15
15/10/2026	3,30%	5,10	159,60	156,99	156,04	160,22	419K	27
14/10/2026	-0,76%	-1,18	154,50	155,84	153,60	155,84	33K	13
13/10/2026	1,45%	2,23	155,68	158,08	154,72	158,08	75K	9
09/10/2026	0,76%	1,15	153,45	151,36	151,36	159,90	92K	24
08/10/2026	-4,21%	-6,70	152,30	157,40	151,03	157,40	189K	573
07/10/2026	4,64%	7,05	159,00	151,24	149,50	159,00	36K	27
06/10/2026	-0,12%	-0,19	151,95	154,00	151,35	154,00	291K	28
05/10/2026	-3,68%	-5,82	152,14	154,00	149,44	154,00	99K	45
02/10/2026	0,13%	0,20	157,96	156,01	156,01	159,66	183K	23
01/10/2026	0,11%	0,18	157,76	157,31	155,66	158,15	185K	28
30/09/2026	-1,06%	-1,69	157,58	158,48	157,29	158,96	67K	17
29/09/2026	-0,25%	-0,40	159,27	159,46	159,27	159,46	27K	5
28/09/2026	-0,49%	-0,78	159,67	161,49	159,02	161,49	206K	11
25/09/2026	1,56%	2,47	160,45	160,15	158,42	160,95	88K	16
24/09/2026	1,30%	2,02	157,98	156,66	155,63	158,07	243K	19
23/09/2026	-0,08%	-0,12	155,96	157,27	155,92	157,27	27K	16
22/09/2026	-4,25%	-6,92	156,08	161,77	156,08	161,77	93K	52
21/09/2026	1,07%	1,72	163,00	160,51	158,88	163,00	214K	1.263
18/09/2026	0,50%	0,80	161,28	160,01	159,21	161,28	32K	14
17/09/2026	-0,68%	-1,10	160,48	162,72	160,48	162,87	3M	548
16/09/2026	-3,50%	-5,86	161,58	165,50	160,01	165,50	61K	29
15/09/2026	-0,61%	-1,03	167,44	169,13	167,11	169,13	16K	31
14/09/2026	1,29%	2,15	168,47	168,47	167,62	168,80	37K	6
11/09/2026	1,02%	1,68	166,32	164,64	164,48	166,92	316K	9
10/09/2026	-0,23%	-0,38	164,64	164,93	164,64	164,93	33K	2
09/09/2026	-0,64%	-1,07	165,02	167,76	164,45	167,76	947K	14
08/09/2026	-0,01%	-0,02	166,09	165,70	164,96	166,94	407K	24
04/09/2026	-1,50%	-2,53	166,11	167,20	166,11	168,24	211K	21
03/09/2026	0,11%	0,18	168,64	169,82	168,30	169,82	2K	9
02/09/2026	0,69%	1,15	168,46	167,80	167,80	169,15	4K	5
01/09/2026	-2,36%	-4,05	167,31	171,01	166,83	171,01	22K	21
31/08/2026	-0,98%	-1,70	171,36	171,01	171,01	171,39	18K	6
28/08/2026	0,49%	0,85	173,06	173,59	173,06	173,59	6K	5
27/08/2026	-0,78%	-1,36	172,21	172,00	171,53	172,21	142K	11
26/08/2026	0,16%	0,27	173,57	174,06	172,80	174,06	350K	10
25/08/2026	2,48%	4,19	173,30	174,26	173,30	174,29	4K	6
24/08/2026	-2,09%	-3,61	169,11	175,61	169,11	175,61	353K	11
21/08/2026	-0,15%	-0,26	172,72	172,99	171,53	173,17	21K	12
20/08/2026	-1,44%	-2,52	172,98	175,15	172,98	175,15	30K	15
19/08/2026	-0,71%	-1,26	175,50	176,40	175,00	178,26	117K	14
18/08/2026	1,13%	1,98	176,76	171,28	171,28	176,76	656K	16
17/08/2026	-2,47%	-4,42	174,78	178,00	174,78	178,00	123K	11
14/08/2026	0,29%	0,52	179,20	180,14	178,56	180,14	68K	9
13/08/2026	0,85%	1,51	178,68	177,17	176,91	179,28	67K	19
12/08/2026	0,41%	0,73	177,17	176,44	175,00	177,17	5K	8
11/08/2026	2,00%	3,46	176,44	175,63	175,63	176,44	5K	6
10/08/2026	-0,07%	-0,12	172,98	172,89	172,39	173,05	359K	11
07/08/2026	-1,06%	-1,86	173,10	175,80	172,99	175,80	5K	6
06/08/2026	-2,11%	-3,78	174,96	175,75	174,96	175,75	9K	6
05/08/2026	0,40%	0,72	178,74	179,00	177,69	179,47	38K	206
04/08/2026	1,57%	2,75	178,02	176,26	176,20	178,38	9K	8
03/08/2026	2,36%	4,04	175,27	174,74	174,04	175,27	4K	6
31/07/2026	0,00%	0,00	171,23	171,23	171,23	171,23	171	1
30/07/2026	1,00%	1,69	171,23	168,12	168,12	171,23	4K	7
29/07/2026	-1,36%	-2,34	169,54	171,64	169,54	171,74	4K	6
28/07/2026	0,16%	0,28	171,88	171,02	171,02	171,88	40K	4
27/07/2026	3,74%	6,19	171,60	167,96	167,96	171,60	3K	4
24/07/2026	-4,83%	-8,40	165,41	165,80	161,50	165,80	388K	26
23/07/2026	-1,27%	-2,24	173,81	172,52	172,49	175,25	249K	61
22/07/2026	-1,15%	-2,05	176,05	176,53	175,01	176,64	5K	8
21/07/2026	-0,46%	-0,82	178,10	177,93	177,93	178,10	2K	3
20/07/2026	-1,09%	-1,98	178,92	179,54	178,92	180,10	146K	5
17/07/2026	-1,79%	-3,30	180,90	184,20	180,90	184,20	3K	4
16/07/2026	1,01%	1,85	184,20	183,18	183,18	184,20	682K	22
15/07/2026	1,00%	1,81	182,35	180,54	180,54	183,70	173K	9
14/07/2026	-0,69%	-1,26	180,54	180,90	179,82	181,07	2M	949
13/07/2026	1,60%	2,86	181,80	181,07	181,07	183,13	12K	11
10/07/2026	0,63%	1,12	178,94	174,26	174,26	180,63	9K	13
09/07/2026	3,55%	6,10	177,82	171,50	171,50	177,82	7K	7
08/07/2026	-4,60%	-8,28	171,72	180,00	171,72	180,00	14K	19
07/07/2026	-1,57%	-2,88	180,00	183,24	180,00	183,24	1K	6
06/07/2026	1,15%	2,08	182,88	181,98	180,91	183,24	190K	8
03/07/2026	-0,94%	-1,72	180,80	179,55	179,55	180,81	62K	8
02/07/2026	0,77%	1,39	182,52	182,00	182,00	182,52	7K	6
01/07/2026	3,36%	5,88	181,13	177,48	169,90	181,55	207K	15
30/06/2026	-0,46%	-0,81	175,25	172,53	171,74	177,74	186K	9
29/06/2026	-4,83%	-8,93	176,06	176,51	175,56	176,75	24K	7
26/06/2026	4,27%	7,57	184,99	173,87	173,87	184,99	44K	15
25/06/2026	-0,24%	-0,42	177,42	181,26	176,88	181,26	139K	26
24/06/2026	2,06%	3,59	177,84	175,75	175,75	179,21	101K	32
23/06/2026	0,43%	0,75	174,25	174,65	174,25	174,65	3K	5
22/06/2026	-0,86%	-1,50	173,50	173,43	172,97	173,74	279K	20
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	-	-	157,70	155,91	155,77	158,09	387K	59

Date,Open,High,Low,Close,Volume
16-Oct-26,162.40,162.40,158.61,159.04,25365
15-Oct-26,156.99,160.22,156.04,159.60,419313
14-Oct-26,155.84,155.84,153.60,154.50,32941
13-Oct-26,158.08,158.08,154.72,155.68,74703
09-Oct-26,151.36,159.90,151.36,153.45,91555
08-Oct-26,157.40,157.40,151.03,152.30,189454
07-Oct-26,151.24,159.00,149.50,159.00,36333
06-Oct-26,154.00,154.00,151.35,151.95,291449
05-Oct-26,154.00,154.00,149.44,152.14,98790
02-Oct-26,156.01,159.66,156.01,157.96,183379
01-Oct-26,157.31,158.15,155.66,157.76,185414
30-Sep-26,158.48,158.96,157.29,157.58,66839
29-Sep-26,159.46,159.46,159.27,159.27,26629
28-Sep-26,161.49,161.49,159.02,159.67,206178
25-Sep-26,160.15,160.95,158.42,160.45,88196
24-Sep-26,156.66,158.07,155.63,157.98,242542
23-Sep-26,157.27,157.27,155.92,155.96,27359
22-Sep-26,161.77,161.77,156.08,156.08,93094
21-Sep-26,160.51,163.00,158.88,163.00,213701
18-Sep-26,160.01,161.28,159.21,161.28,32118
17-Sep-26,162.72,162.87,160.48,160.48,2983618
16-Sep-26,165.50,165.50,160.01,161.58,61241
15-Sep-26,169.13,169.13,167.11,167.44,15734
14-Sep-26,168.47,168.80,167.62,168.47,37293
11-Sep-26,164.64,166.92,164.48,166.32,316466
10-Sep-26,164.93,164.93,164.64,164.64,32945
09-Sep-26,167.76,167.76,164.45,165.02,947380
08-Sep-26,165.70,166.94,164.96,166.09,407484
04-Sep-26,167.20,168.24,166.11,166.11,210670
03-Sep-26,169.82,169.82,168.30,168.64,2024
02-Sep-26,167.80,169.15,167.80,168.46,3535
01-Sep-26,171.01,171.01,166.83,167.31,22371
31-Aug-26,171.01,171.39,171.01,171.36,17803
28-Aug-26,173.59,173.59,173.06,173.06,5718
27-Aug-26,172.00,172.21,171.53,172.21,142044
26-Aug-26,174.06,174.06,172.80,173.57,349744
25-Aug-26,174.26,174.29,173.30,173.30,3650
24-Aug-26,175.61,175.61,169.11,169.11,352669
21-Aug-26,172.99,173.17,171.53,172.72,20622
20-Aug-26,175.15,175.15,172.98,172.98,30038
19-Aug-26,176.40,178.26,175.00,175.50,117294
18-Aug-26,171.28,176.76,171.28,176.76,655517
17-Aug-26,178.00,178.00,174.78,174.78,122796
14-Aug-26,180.14,180.14,178.56,179.20,67738
13-Aug-26,177.17,179.28,176.91,178.68,67147
12-Aug-26,176.44,177.17,175.00,177.17,4756
11-Aug-26,175.63,176.44,175.63,176.44,4747
10-Aug-26,172.89,173.05,172.39,172.98,358632
07-Aug-26,175.80,175.80,172.99,173.10,4687
06-Aug-26,175.75,175.75,174.96,174.96,8942
05-Aug-26,179.00,179.47,177.69,178.74,38228
04-Aug-26,176.26,178.38,176.20,178.02,8886
03-Aug-26,174.74,175.27,174.04,175.27,3842
31-Jul-26,171.23,171.23,171.23,171.23,171
30-Jul-26,168.12,171.23,168.12,171.23,4393
29-Jul-26,171.64,171.74,169.54,169.54,3583
28-Jul-26,171.02,171.88,171.02,171.88,39512
27-Jul-26,167.96,171.60,167.96,171.60,3064
24-Jul-26,165.80,165.80,161.50,165.41,387848
23-Jul-26,172.52,175.25,172.49,173.81,249046
22-Jul-26,176.53,176.64,175.01,176.05,4574
21-Jul-26,177.93,178.10,177.93,178.10,1958
20-Jul-26,179.54,180.10,178.92,178.92,146421
17-Jul-26,184.20,184.20,180.90,180.90,3080
16-Jul-26,183.18,184.20,183.18,184.20,681663
15-Jul-26,180.54,183.70,180.54,182.35,173204
14-Jul-26,180.90,181.07,179.82,180.54,2382813
13-Jul-26,181.07,183.13,181.07,181.80,12183
10-Jul-26,174.26,180.63,174.26,178.94,8739
09-Jul-26,171.50,177.82,171.50,177.82,6590
08-Jul-26,180.00,180.00,171.72,171.72,13540
07-Jul-26,183.24,183.24,180.00,180.00,1277
06-Jul-26,181.98,183.24,180.91,182.88,189516
03-Jul-26,179.55,180.81,179.55,180.80,61984
02-Jul-26,182.00,182.52,182.00,182.52,7285
01-Jul-26,177.48,181.55,169.90,181.13,207215
30-Jun-26,172.53,177.74,171.74,175.25,185950
29-Jun-26,176.51,176.75,175.56,176.06,23622
26-Jun-26,173.87,184.99,173.87,184.99,43706
25-Jun-26,181.26,181.26,176.88,177.42,139296
24-Jun-26,175.75,179.21,175.75,177.84,101061
23-Jun-26,174.65,174.65,174.25,174.25,2793
22-Jun-26,173.43,173.74,172.97,173.50,279414
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

*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