Airbus SE (AIR)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 >
18/04/2023 1.388.056 0,19% 128,12 125,32 128,78 128,32
17/04/2023 990.593 1,43% 126,38 126,36 128,50 128,08
14/04/2023 950.961 0,29% 126,08 124,90 126,58 126,28
13/04/2023 858.239 -0,25% 126,28 125,54 127,40 125,92
12/04/2023 786.909 0,19% 126,00 125,76 127,42 126,24
11/04/2023 1.117.439 -0,14% 126,72 125,42 127,10 126,00
10/04/2023 1.113.228 1,45% 124,42 124,28 126,18 126,18
06/04/2023 1.113.228 1,45% 124,42 124,28 126,18 126,18
05/04/2023 1.145.917 -0,85% 125,28 124,38 126,24 124,38
04/04/2023 793.626 0,19% 125,90 124,82 126,78 125,44
03/04/2023 1.158.727 1,56% 123,50 123,38 126,32 125,20
31/03/2023 1.147.318 0,85% 122,44 122,40 123,68 123,28
30/03/2023 875.001 1,11% 121,76 121,56 122,88 122,24
29/03/2023 1.148.665 1,84% 118,90 118,78 121,86 120,90
28/03/2023 564.373 -0,30% 119,68 117,90 120,20 118,72
27/03/2023 778.768 1,43% 118,80 118,04 119,36 119,08
24/03/2023 1.101.650 -2,12% 119,32 116,44 119,32 117,40
23/03/2023 736.195 -0,88% 120,82 119,22 121,54 119,94
22/03/2023 769.867 -0,49% 121,14 119,78 122,38 121,00
21/03/2023 1.002.062 2,53% 120,00 119,30 121,86 121,60
20/03/2023 1.290.939 1,59% 116,10 114,08 119,28 118,60
17/03/2023 2.171.272 -2,13% 120,90 116,34 121,36 116,74
16/03/2023 1.588.878 2,56% 118,04 116,70 119,78 119,28
15/03/2023 1.695.773 -4,81% 121,84 116,06 121,92 116,30
14/03/2023 1.175.948 3,40% 118,16 118,16 122,86 122,18
13/03/2023 1.872.767 -2,85% 121,86 117,02 122,30 118,16
10/03/2023 1.305.161 -2,31% 122,48 120,92 123,00 121,62
09/03/2023 878.387 0,42% 123,50 123,12 125,08 124,50
08/03/2023 1.041.034 -0,03% 124,50 123,98 125,48 123,98
07/03/2023 827.515 0,10% 123,78 123,14 124,48 124,02
06/03/2023 634.841 -0,21% 124,62 123,58 124,70 123,90
03/03/2023 998.552 1,03% 123,08 123,06 124,28 124,16
02/03/2023 874.221 0,47% 121,70 121,22 122,90 122,90
01/03/2023 1.090.839 -1,37% 124,08 121,80 124,36 122,32
28/02/2023 1.621.475 0,31% 122,72 122,12 124,78 124,02
27/02/2023 1.228.665 1,39% 122,62 122,58 124,66 123,64
24/02/2023 2.137.602 -2,01% 124,84 121,94 125,66 121,94
23/02/2023 1.256.064 1,35% 123,00 122,84 124,44 124,44
22/02/2023 876.700 -0,03% 122,42 121,22 123,02 122,78
21/02/2023 858.815 -0,02% 122,60 121,58 124,04 122,82
20/02/2023 884.292 -2,24% 125,82 122,84 126,04 122,84
17/02/2023 1.980.783 0,58% 125,00 123,48 125,94 125,66
16/02/2023 2.621.505 4,94% 120,00 120,00 124,94 124,94
15/02/2023 1.547.125 2,66% 116,18 116,08 119,40 119,06
14/02/2023 1.245.678 0,33% 115,08 114,88 116,98 115,98
13/02/2023 1.240.331 1,64% 114,30 114,20 116,42 115,60
10/02/2023 1.306.910 0,07% 113,42 112,50 114,50 113,74
09/02/2023 877.598 0,32% 113,82 113,10 114,44 113,66
08/02/2023 1.278.365 0,89% 113,02 112,10 114,32 113,30
07/02/2023 1.645.024 -2,97% 114,00 111,98 114,54 112,30
06/02/2023 1.402.253 -1,18% 116,64 114,30 116,98 115,74
03/02/2023 1.587.465 -0,54% 117,34 115,74 117,72 117,12
02/02/2023 1.394.176 1,48% 115,96 115,82 117,96 117,76
01/02/2023 1.102.143 1,05% 114,84 114,20 116,04 116,04
31/01/2023 1.357.678 -0,59% 112,82 112,50 115,12 114,84
30/01/2023 1.080.203 -0,94% 115,68 114,84 117,02 115,52
27/01/2023 1.727.332 -3,57% 117,24 116,32 119,52 116,62
26/01/2023 1.267.450 0,67% 119,34 119,08 121,20 120,94
25/01/2023 1.083.764 -0,53% 121,00 120,06 122,02 120,14
24/01/2023 1.197.587 1,31% 119,30 118,00 120,78 120,78
23/01/2023 774.252 0,25% 118,90 117,88 119,52 119,22
20/01/2023 1.172.376 1,71% 117,28 116,92 118,98 118,92
19/01/2023 1.426.480 -1,37% 118,22 116,58 118,64 116,92
18/01/2023 1.307.400 1,91% 116,56 116,52 119,68 118,54
17/01/2023 1.066.127 0,87% 115,00 114,92 116,80 116,32
16/01/2023 778.426 -1,30% 115,74 115,26 116,20 115,32
13/01/2023 1.117.245 0,52% 116,26 115,78 117,48 116,84
12/01/2023 1.576.701 2,05% 114,44 114,12 116,42 116,24
11/01/2023 1.595.438 -1,04% 114,10 112,56 115,22 113,90
10/01/2023 1.162.770 -2,04% 117,12 114,08 117,16 115,10
09/01/2023 1.182.539 0,82% 116,68 115,34 117,96 117,50
06/01/2023 866.818 1,16% 115,64 114,92 116,54 116,54
05/01/2023 938.465 -0,16% 115,00 114,70 116,20 115,20
04/01/2023 1.294.622 0,73% 114,92 112,52 115,56 115,38
03/01/2023 1.101.680 0,60% 113,50 113,24 116,30 114,54
02/01/2023 667.019 2,56% 112,22 111,68 114,08 113,86
30/12/2022 544.003 -0,89% 111,68 110,82 111,76 111,02
29/12/2022 484.868 0,36% 111,30 110,58 112,02 112,02
28/12/2022 533.122 -1,06% 113,00 111,46 113,10 111,62
27/12/2022 487.884 0,97% 112,94 112,30 113,68 112,82
23/12/2022 467.239 -0,09% 111,60 110,94 112,26 111,74
22/12/2022 802.227 -1,29% 113,78 111,64 114,12 111,84
21/12/2022 821.009 2,00% 111,16 110,78 113,30 113,30
20/12/2022 663.798 0,13% 110,02 108,88 111,34 111,08
19/12/2022 857.890 0,87% 110,24 110,14 111,68 110,94
16/12/2022 1.790.376 -0,63% 110,70 109,32 111,42 109,98
15/12/2022 1.344.832 -2,05% 112,04 110,68 113,56 110,68
14/12/2022 1.001.632 -0,42% 112,98 111,64 114,20 113,00
13/12/2022 1.378.940 1,23% 112,50 111,42 114,00 113,48
12/12/2022 1.086.336 0,41% 111,30 111,14 114,30 112,10
09/12/2022 1.079.199 1,36% 110,96 109,64 111,94 111,64
08/12/2022 1.067.593 1,61% 108,16 108,16 110,82 110,14
07/12/2022 2.225.561 -2,20% 108,84 107,04 109,44 108,40
06/12/2022 893.253 0,47% 109,72 109,50 111,70 110,84
05/12/2022 883.616 -0,60% 111,12 109,48 111,30 110,32
02/12/2022 1.378.531 0,76% 110,24 110,10 111,78 110,98
01/12/2022 1.173.964 0,86% 110,00 108,44 110,22 110,14
30/11/2022 1.927.508 0,02% 110,00 108,32 110,62 109,20
29/11/2022 1.317.135 1,70% 108,10 107,78 109,18 109,18
28/11/2022 2.304.090 -5,68% 110,40 107,22 112,30 107,36
Ajuda

Pesquisa de títulos

Fale Connosco