Air Liquide SA (AI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
04/10/2022	1.088.244	4,28%	119,30	118,74	122,94	122,84
03/10/2022	622.539	0,20%	116,74	115,48	118,40	117,80
30/09/2022	856.320	1,61%	116,90	116,02	117,74	117,56
29/09/2022	800.105	-2,30%	117,58	114,68	117,58	115,70
28/09/2022	801.066	1,54%	115,50	114,90	118,42	118,42
27/09/2022	665.020	-0,22%	118,32	116,60	118,50	116,62
26/09/2022	739.893	-1,05%	117,02	116,68	118,84	116,88
23/09/2022	787.618	-0,19%	118,46	115,94	118,88	118,12
22/09/2022	796.448	-2,89%	119,88	118,18	121,38	118,34
21/09/2022	815.796	2,78%	117,80	117,00	121,92	121,86
20/09/2022	917.498	-2,24%	121,32	118,02	121,86	118,56
19/09/2022	618.773	-0,43%	121,56	119,44	121,96	121,28
16/09/2022	1.976.085	-0,41%	121,74	120,18	122,66	121,80
15/09/2022	742.297	-1,34%	123,80	121,64	124,18	122,30
14/09/2022	588.534	-0,61%	123,98	123,18	124,62	123,96
13/09/2022	739.913	-1,14%	127,00	124,72	127,86	124,72
12/09/2022	910.928	2,70%	123,88	122,92	126,72	126,16
09/09/2022	588.141	0,33%	122,44	122,14	123,98	122,84
08/09/2022	740.225	-0,70%	124,00	120,92	124,10	122,44
07/09/2022	653.117	1,35%	121,10	120,76	123,58	123,30
06/09/2022	560.017	0,85%	120,74	120,38	122,16	121,66
05/09/2022	995.490	-3,43%	122,22	120,02	122,40	120,64
02/09/2022	924.606	1,10%	123,20	121,68	125,50	124,92
01/09/2022	776.819	-1,31%	124,86	122,82	124,86	123,56
31/08/2022	858.411	-1,88%	127,90	125,20	127,94	125,20
30/08/2022	579.429	-0,50%	128,64	127,04	130,64	127,60
29/08/2022	510.004	-1,08%	129,00	126,46	129,00	128,24
26/08/2022	657.456	-1,86%	132,86	129,32	133,16	129,64
25/08/2022	467.279	-0,12%	133,40	131,20	133,40	132,10
24/08/2022	402.789	0,96%	130,84	130,60	132,42	132,26
23/08/2022	681.757	-0,79%	131,52	130,22	132,90	131,00
22/08/2022	737.231	-3,27%	135,32	131,88	135,64	132,04
19/08/2022	905.998	0,06%	135,40	135,20	137,36	136,50
18/08/2022	505.993	0,68%	135,44	135,18	136,98	136,42
17/08/2022	571.459	-0,53%	135,96	134,92	136,72	135,50
16/08/2022	578.363	-0,83%	137,50	135,24	137,80	136,22
15/08/2022	457.136	1,15%	136,40	135,84	137,40	137,36
12/08/2022	498.010	0,64%	135,20	134,72	136,08	135,80
11/08/2022	482.837	-0,22%	135,84	134,20	135,86	134,94
10/08/2022	490.692	1,02%	133,74	133,36	135,44	135,24
09/08/2022	548.711	-0,49%	135,30	133,52	135,42	133,88
08/08/2022	453.973	0,90%	134,00	133,86	135,40	134,54
05/08/2022	643.645	-0,24%	133,84	132,72	134,14	133,34
04/08/2022	535.403	0,80%	132,96	132,34	134,02	133,66
03/08/2022	541.059	0,49%	132,40	131,34	133,26	132,60
02/08/2022	611.776	-0,44%	132,46	131,38	132,74	131,96
01/08/2022	686.378	-1,18%	133,48	132,54	133,96	132,54
29/07/2022	1.043.788	0,66%	134,08	132,38	135,04	134,12
28/07/2022	968.424	3,19%	130,50	127,04	133,86	133,24
27/07/2022	690.761	0,00%	129,22	128,78	130,12	129,12
26/07/2022	642.136	0,16%	128,94	128,28	129,92	129,12
25/07/2022	646.569	-0,33%	129,02	128,10	129,70	128,92
22/07/2022	690.021	0,47%	128,14	127,32	130,46	129,34
21/07/2022	627.141	0,11%	128,66	127,18	129,40	128,74
20/07/2022	640.197	-0,36%	129,30	127,72	129,78	128,60
19/07/2022	792.302	1,62%	125,50	124,88	129,58	129,06
18/07/2022	482.308	-0,02%	128,02	126,62	128,64	127,00
15/07/2022	736.797	2,07%	125,04	124,36	127,44	127,02
14/07/2022	805.019	-1,14%	125,98	123,44	126,10	124,44
13/07/2022	752.640	-1,52%	127,80	124,36	127,80	125,88
12/07/2022	725.144	-0,34%	127,46	126,64	128,28	127,82
11/07/2022	491.526	-0,16%	126,84	126,38	128,28	128,26
08/07/2022	635.839	0,56%	127,52	126,78	129,16	128,46
07/07/2022	666.031	1,01%	127,66	127,08	128,74	127,74
06/07/2022	1.199.793	3,28%	124,18	123,52	126,46	126,46
05/07/2022	1.200.394	-4,34%	128,84	122,42	129,58	122,44
04/07/2022	704.359	0,84%	128,36	128,00	129,90	128,00
01/07/2022	897.182	-0,92%	128,24	126,60	129,16	126,94
30/06/2022	1.665.688	-2,84%	130,54	128,06	131,50	128,12
29/06/2022	762.571	-1,58%	133,24	130,98	134,12	131,86
28/06/2022	626.505	0,18%	134,54	133,90	135,32	133,98
27/06/2022	830.998	-0,86%	135,82	133,14	136,46	133,74
24/06/2022	1.016.919	3,99%	130,80	130,38	134,90	134,90
23/06/2022	830.018	-0,35%	128,60	127,18	130,32	129,72
22/06/2022	761.783	-0,78%	130,90	128,58	130,90	130,18
21/06/2022	926.636	3,05%	130,58	129,94	132,26	131,20
20/06/2022	1.147.839	-1,61%	129,70	126,90	131,02	127,32
17/06/2022	2.474.280	-1,73%	131,82	129,40	132,70	129,40
16/06/2022	1.224.604	-3,77%	136,04	131,58	136,30	131,68
15/06/2022	959.474	1,38%	136,32	135,02	138,22	136,84
14/06/2022	873.268	-2,39%	138,76	134,86	139,80	134,98
13/06/2022	935.099	-0,60%	137,80	137,14	139,02	138,28
10/06/2022	1.039.761	-1,95%	141,50	138,12	141,60	139,12
09/06/2022	898.909	-1,61%	143,90	141,28	144,24	141,88
08/06/2022	847.972	-2,01%	147,52	143,62	147,82	144,20
07/06/2022	728.315	-0,74%	148,42	146,54	148,54	147,16
06/06/2022	917.098	0,79%	153,22	147,66	153,40	148,26
03/06/2022	438.584	-0,22%	164,04	161,64	164,04	161,80
02/06/2022	480.597	1,53%	160,32	160,08	162,38	162,16
01/06/2022	734.714	-1,92%	163,22	159,44	163,26	159,72
31/05/2022	2.070.330	-1,35%	164,52	162,20	165,38	162,84
30/05/2022	698.023	-0,36%	166,16	163,06	166,26	165,06
27/05/2022	892.729	2,20%	162,88	162,36	165,66	165,66
26/05/2022	527.695	0,65%	161,24	160,30	162,10	162,10
25/05/2022	527.665	0,14%	161,84	160,76	162,34	161,06
24/05/2022	599.124	-1,12%	161,72	160,20	162,34	160,84
23/05/2022	627.889	1,59%	162,46	160,56	162,70	162,66
20/05/2022	803.902	0,33%	161,22	159,66	161,96	160,12
19/05/2022	737.803	-1,34%	160,18	158,76	160,42	159,60
18/05/2022	591.879	-0,76%	163,06	160,94	163,20	161,76