Cotações Históricas AXLM
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
31 Mai 2024 | 4,7036 | 0,01 | 0,24% | 4,7036 | 5,0949 | 4,7036 | 0 |
30 Mai 2024 | 4,6923 | -0,11 | -2,26% | 5,0646 | 5,0646 | 4,6923 | 0 |
29 Mai 2024 | 4,8008 | 0,03 | 0,53% | 5,2085 | 5,2085 | 4,8008 | 0 |
28 Mai 2024 | 4,7756 | -0,03 | -0,64% | 5,168 | 5,168 | 4,7756 | 325 |
27 Mai 2024 | 4,8065 | -0,06 | -1,16% | 5,168 | 5,168 | 4,8065 | 0 |
24 Mai 2024 | 4,8631 | -0,04 | -0,86% | 5,1627 | 5,1627 | 4,77 | 125 |
23 Mai 2024 | 4,9054 | -0,04 | -0,86% | 4,9054 | 5,3111 | 4,9054 | 0 |
22 Mai 2024 | 4,9478 | 0,27 | 5,70% | 4,9478 | 5,3733 | 4,9478 | 0 |
21 Mai 2024 | 4,6809 | 0,00 | 0,00% | 4,6809 | 4,6809 | 4,6809 | 0 |
20 Mai 2024 | 4,6809 | -0,05 | -1,05% | 4,6809 | 5,0927 | 4,6809 | 0 |
17 Mai 2024 | 4,7305 | 0,01 | 0,24% | 5,1355 | 5,1803 | 4,7305 | 69 |
16 Mai 2024 | 4,7191 | 0,18 | 3,98% | 5,1355 | 5,1355 | 4,7191 | 0 |
15 Mai 2024 | 4,5383 | -0,11 | -2,40% | 4,9133 | 4,9133 | 4,5383 | 0 |
14 Mai 2024 | 4,65 | 0,00 | 0,00% | 4,65 | 4,65 | 4,65 | 0 |
13 Mai 2024 | 4,65 | -0,20 | -4,10% | 4,6659 | 5,0003 | 4,65 | 3.907 |
10 Mai 2024 | 4,8487 | 0,12 | 2,50% | 4,8487 | 5,2267 | 4,8487 | 0 |
09 Mai 2024 | 4,7304 | -0,08 | -1,72% | 4,7901 | 5,1398 | 4,7304 | 1.874 |
08 Mai 2024 | 4,8133 | -0,02 | -0,36% | 5,172 | 5,172 | 4,8133 | 0 |
07 Mai 2024 | 4,8309 | -0,15 | -3,05% | 4,8309 | 5,2649 | 4,8309 | 30 |
06 Mai 2024 | 4,9827 | 0,02 | 0,42% | 5,3388 | 5,3388 | 4,9611 | 110 |
03 Mai 2024 | 4,9617 | 0,03 | 0,61% | 5,279 | 5,279 | 4,9617 | 0 |
02 Mai 2024 | 4,9317 | -0,07 | -1,45% | 5,1675 | 5,1675 | 4,9317 | 100 |
30 Abr 2024 | 5,0042 | 0,09 | 1,90% | 5,0042 | 5,359 | 5,0042 | 0 |
29 Abr 2024 | 4,9109 | -0,15 | -2,95% | 5,3065 | 5,3065 | 4,9109 | 0 |
26 Abr 2024 | 5,06 | -0,04 | -0,76% | 5,458 | 5,458 | 5,06 | 420 |
25 Abr 2024 | 5,0989 | -0,28 | -5,16% | 5,465 | 5,465 | 5,0989 | 0 |
24 Abr 2024 | 5,3763 | 0,12 | 2,29% | 5,3763 | 5,7487 | 5,3763 | 0 |
23 Abr 2024 | 5,256 | 0,01 | 0,23% | 5,256 | 5,5982 | 5,256 | 0 |
22 Abr 2024 | 5,2439 | 0,20 | 3,94% | 5,5925 | 5,5925 | 5,2439 | 0 |
19 Abr 2024 | 5,0449 | 0,27 | 5,63% | 5,3694 | 5,3694 | 5,0449 | 0 |
18 Abr 2024 | 4,7762 | -0,16 | -3,31% | 4,7762 | 5,1513 | 4,7762 | 0 |
17 Abr 2024 | 4,9397 | 0,13 | 2,69% | 5,2545 | 5,2545 | 4,9397 | 0 |
16 Abr 2024 | 4,8102 | 0,01 | 0,26% | 4,8953 | 5,1995 | 4,7717 | 1.014 |
15 Abr 2024 | 4,7977 | -1,05 | -18,00% | 5,1012 | 5,1513 | 4,7977 | 1.303 |
12 Abr 2024 | 5,8512 | 0,01 | 0,10% | 5,8512 | 6,2549 | 5,8512 | 0 |
11 Abr 2024 | 5,8455 | 0,10 | 1,69% | 5,8455 | 6,2734 | 5,8455 | 0 |
10 Abr 2024 | 5,7482 | -0,16 | -2,79% | 5,7482 | 6,239 | 5,7482 | 0 |
09 Abr 2024 | 5,913 | 0,03 | 0,47% | 6,418 | 6,418 | 5,913 | 0 |
08 Abr 2024 | 5,8851 | 0,25 | 4,52% | 5,725 | 6,3845 | 5,725 | 1.249 |
05 Abr 2024 | 5,6308 | -0,06 | -1,03% | 6,1032 | 6,1032 | 5,6308 | 0 |
04 Abr 2024 | 5,6893 | -0,10 | -1,64% | 6,083 | 6,083 | 5,6106 | 125 |
03 Abr 2024 | 5,7843 | -0,10 | -1,64% | 6,2055 | 6,2055 | 5,7037 | 20 |
02 Abr 2024 | 5,8808 | -0,20 | -3,21% | 6,3371 | 6,3371 | 5,8808 | 45 |
28 Mar 2024 | 6,0761 | 0,04 | 0,60% | 6,0761 | 6,6036 | 6,0761 | 1.698 |
27 Mar 2024 | 6,04 | -0,21 | -3,29% | 6,04 | 6,5295 | 6,04 | 0 |
26 Mar 2024 | 6,2452 | 0,30 | 4,99% | 6,1293 | 6,6741 | 6,1293 | 30 |
25 Mar 2024 | 5,9484 | 0,00 | 0,00% | 5,9484 | 5,9484 | 5,9484 | 0 |
22 Mar 2024 | 5,9484 | 0,42 | 7,51% | 5,9313 | 6,4166 | 5,9313 | 147 |
21 Mar 2024 | 5,5331 | 0,00 | 0,00% | 5,5331 | 5,5331 | 5,5331 | 0 |
20 Mar 2024 | 5,5331 | 0,11 | 2,09% | 5,9371 | 5,9371 | 5,4664 | 150 |
19 Mar 2024 | 5,42 | -0,39 | -6,75% | 5,945 | 5,945 | 5,42 | 34 |
18 Mar 2024 | 5,8121 | -0,10 | -1,76% | 6,3321 | 6,3321 | 5,8121 | 0 |
15 Mar 2024 | 5,916 | -0,63 | -9,56% | 6,0099 | 6,5391 | 5,916 | 3.740 |
14 Mar 2024 | 6,5411 | -0,16 | -2,39% | 7,154 | 7,154 | 6,5411 | 10 |
13 Mar 2024 | 6,701 | 0,26 | 3,99% | 6,701 | 7,3231 | 6,701 | 775 |
12 Mar 2024 | 6,4437 | 0,14 | 2,14% | 7,1383 | 7,1383 | 6,4437 | 60 |
11 Mar 2024 | 6,3084 | -0,03 | -0,46% | 6,9058 | 7,1105 | 6,3084 | 835 |
08 Mar 2024 | 6,3373 | 0,06 | 0,98% | 6,797 | 6,9276 | 6,2168 | 5.574 |
07 Mar 2024 | 6,2759 | 0,38 | 6,37% | 6,2746 | 6,2759 | 6,2746 | 180 |
06 Mar 2024 | 5,9002 | -0,66 | -10,12% | 6,5789 | 6,6362 | 5,9002 | 1.104 |
05 Mar 2024 | 6,5642 | 0,09 | 1,33% | 6,5558 | 7,1163 | 6,5558 | 4.530 |
04 Mar 2024 | 6,4783 | 0,99 | 17,93% | 6,3098 | 7,01 | 6,3098 | 40 |