Air France KLM (AF)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 08/05/2026 |
2.401.064 |
-3,86%
|
10,37
|
10,185
|
10,415
|
10,21
|
| 07/05/2026 |
3.587.679 |
3,06%
|
10,30
|
10,30
|
10,765
|
10,62
|
| 06/05/2026 |
6.963.056 |
9,56%
|
9,65
|
9,608
|
10,42
|
10,305
|
| 05/05/2026 |
3.284.401 |
4,51%
|
8,94
|
8,90
|
9,406
|
9,406
|
| 04/05/2026 |
2.344.601 |
-0,64%
|
9,042
|
8,77
|
9,094
|
9,00
|
| 30/04/2026 |
4.041.928 |
3,80%
|
8,678
|
8,616
|
9,16
|
9,058
|
| 29/04/2026 |
2.548.426 |
-2,28%
|
8,912
|
8,716
|
8,944
|
8,726
|
| 28/04/2026 |
2.621.978 |
-1,20%
|
8,984
|
8,87
|
9,076
|
8,93
|
| 27/04/2026 |
1.036.862 |
-1,22%
|
9,298
|
9,038
|
9,30
|
9,038
|
| 24/04/2026 |
2.584.408 |
-3,80%
|
9,46
|
9,182
|
9,486
|
9,22
|
| 23/04/2026 |
1.725.522 |
-1,52%
|
9,598
|
9,44
|
9,67
|
9,584
|
| 22/04/2026 |
1.901.004 |
-1,66%
|
9,97
|
9,664
|
10,035
|
9,732
|
| 21/04/2026 |
2.488.680 |
-3,50%
|
10,20
|
9,868
|
10,24
|
9,896
|
| 20/04/2026 |
2.301.313 |
-2,61%
|
10,10
|
10,09
|
10,295
|
10,255
|
| 17/04/2026 |
5.585.463 |
7,41%
|
9,886
|
9,838
|
10,71
|
10,53
|
| 16/04/2026 |
2.413.896 |
-4,07%
|
10,22
|
9,804
|
10,335
|
9,804
|
| 15/04/2026 |
1.613.691 |
0,99%
|
10,15
|
10,04
|
10,28
|
10,22
|
| 14/04/2026 |
3.087.597 |
5,00%
|
9,77
|
9,746
|
10,16
|
10,12
|
| 13/04/2026 |
3.332.597 |
-4,15%
|
9,796
|
9,43
|
9,82
|
9,638
|
| 10/04/2026 |
2.286.453 |
2,33%
|
9,93
|
9,828
|
10,265
|
10,055
|
| 09/04/2026 |
2.060.825 |
-0,55%
|
9,75
|
9,66
|
9,914
|
9,826
|
| 08/04/2026 |
8.077.324 |
11,26%
|
9,926
|
9,88
|
10,27
|
9,88
|
| 07/04/2026 |
2.049.350 |
-0,96%
|
9,024
|
8,762
|
9,072
|
8,88
|
| 02/04/2026 |
2.969.972 |
-3,82%
|
8,846
|
8,78
|
9,114
|
8,966
|
| 01/04/2026 |
4.045.321 |
8,93%
|
9,30
|
9,052
|
9,468
|
9,322
|
| 31/03/2026 |
1.678.924 |
-0,67%
|
8,576
|
8,508
|
8,756
|
8,558
|
| 30/03/2026 |
1.929.900 |
-1,49%
|
8,578
|
8,50
|
8,764
|
8,616
|
| 27/03/2026 |
2.274.282 |
-4,29%
|
9,076
|
8,728
|
9,076
|
8,746
|
| 26/03/2026 |
1.429.574 |
-0,57%
|
9,06
|
9,00
|
9,20
|
9,138
|
| 25/03/2026 |
2.183.956 |
2,25%
|
9,37
|
9,098
|
9,39
|
9,19
|
| 24/03/2026 |
2.847.835 |
-3,02%
|
9,21
|
8,858
|
9,236
|
8,988
|
| 23/03/2026 |
5.035.401 |
3,90%
|
8,60
|
8,368
|
9,52
|
9,268
|
| 20/03/2026 |
2.691.383 |
-1,98%
|
9,276
|
8,814
|
9,368
|
8,92
|
| 19/03/2026 |
3.172.106 |
-6,19%
|
9,434
|
9,044
|
9,434
|
9,10
|
| 18/03/2026 |
1.466.216 |
0,06%
|
9,938
|
9,642
|
9,994
|
9,70
|
| 17/03/2026 |
1.712.181 |
1,13%
|
9,50
|
9,458
|
9,928
|
9,694
|
| 16/03/2026 |
1.806.135 |
0,15%
|
9,58
|
9,386
|
9,75
|
9,586
|
| 13/03/2026 |
2.423.088 |
-3,12%
|
9,678
|
9,488
|
9,728
|
9,572
|
| 12/03/2026 |
1.867.654 |
-2,28%
|
9,98
|
9,792
|
9,98
|
9,88
|
| 11/03/2026 |
2.532.434 |
1,00%
|
9,95
|
9,786
|
10,12
|
10,11
|
| 10/03/2026 |
2.557.584 |
3,20%
|
10,36
|
9,952
|
10,42
|
10,01
|
| 09/03/2026 |
3.183.728 |
-3,87%
|
9,668
|
9,514
|
9,838
|
9,70
|
| 06/03/2026 |
3.117.323 |
-0,79%
|
10,30
|
9,86
|
10,435
|
10,09
|
| 05/03/2026 |
3.161.274 |
-2,40%
|
10,295
|
10,07
|
10,625
|
10,17
|
| 04/03/2026 |
3.797.972 |
1,61%
|
10,345
|
10,065
|
10,725
|
10,42
|
| 03/03/2026 |
4.718.541 |
-7,94%
|
11,00
|
10,03
|
11,02
|
10,255
|
| 02/03/2026 |
4.875.979 |
-9,43%
|
11,19
|
11,055
|
11,55
|
11,14
|
| 27/02/2026 |
3.050.029 |
-6,39%
|
13,09
|
12,22
|
13,24
|
12,30
|
| 26/02/2026 |
1.952.022 |
2,10%
|
12,88
|
12,665
|
13,315
|
13,14
|
| 25/02/2026 |
908.056 |
1,22%
|
12,88
|
12,76
|
13,02
|
12,87
|
| 24/02/2026 |
1.840.332 |
-3,23%
|
12,90
|
12,645
|
13,00
|
12,715
|
| 23/02/2026 |
1.914.908 |
4,54%
|
12,75
|
12,60
|
13,175
|
13,14
|
| 20/02/2026 |
2.334.974 |
-3,16%
|
13,00
|
12,28
|
13,24
|
12,57
|
| 19/02/2026 |
7.553.023 |
11,75%
|
12,28
|
11,895
|
13,445
|
12,98
|
| 18/02/2026 |
2.515.267 |
-3,33%
|
12,095
|
11,18
|
12,12
|
11,615
|
| 17/02/2026 |
1.150.962 |
0,84%
|
11,90
|
11,645
|
12,04
|
12,015
|
| 16/02/2026 |
686.839 |
1,53%
|
11,88
|
11,79
|
11,985
|
11,915
|
| 13/02/2026 |
734.012 |
-0,47%
|
11,75
|
11,665
|
11,91
|
11,735
|
| 12/02/2026 |
819.621 |
-1,42%
|
11,96
|
11,715
|
12,03
|
11,79
|
| 11/02/2026 |
998.455 |
-1,60%
|
12,04
|
11,91
|
12,13
|
11,96
|
| 10/02/2026 |
1.474.301 |
-2,37%
|
12,495
|
12,07
|
12,595
|
12,155
|
| 09/02/2026 |
1.634.788 |
3,28%
|
12,00
|
12,00
|
12,495
|
12,45
|
| 06/02/2026 |
3.820.231 |
4,10%
|
11,70
|
11,68
|
12,175
|
12,055
|
| 05/02/2026 |
1.314.661 |
1,14%
|
11,435
|
11,435
|
11,74
|
11,58
|
| 04/02/2026 |
1.007.069 |
0,18%
|
11,40
|
11,29
|
11,545
|
11,45
|
| 03/02/2026 |
1.016.285 |
1,02%
|
11,425
|
11,295
|
11,475
|
11,43
|
| 02/02/2026 |
2.092.835 |
4,67%
|
10,94
|
10,90
|
11,40
|
11,315
|
| 30/01/2026 |
1.583.894 |
2,08%
|
10,75
|
10,62
|
10,95
|
10,81
|
| 29/01/2026 |
1.056.621 |
-0,09%
|
10,69
|
10,485
|
10,735
|
10,59
|
| 28/01/2026 |
1.220.470 |
1,73%
|
10,32
|
10,265
|
10,715
|
10,60
|
| 27/01/2026 |
1.281.084 |
-0,72%
|
10,525
|
10,345
|
10,535
|
10,42
|
| 26/01/2026 |
1.185.635 |
-1,78%
|
10,65
|
10,405
|
10,675
|
10,495
|
| 23/01/2026 |
3.097.696 |
-3,22%
|
11,01
|
10,425
|
11,055
|
10,685
|
| 22/01/2026 |
1.878.014 |
2,75%
|
10,975
|
10,95
|
11,26
|
11,04
|
| 21/01/2026 |
1.267.046 |
1,51%
|
10,68
|
10,675
|
10,985
|
10,745
|
| 20/01/2026 |
930.221 |
0,05%
|
10,635
|
10,505
|
10,715
|
10,585
|
| 19/01/2026 |
1.650.114 |
-2,13%
|
10,495
|
10,41
|
10,63
|
10,58
|
| 16/01/2026 |
816.017 |
-1,41%
|
11,10
|
10,81
|
11,14
|
10,81
|
| 15/01/2026 |
1.636.462 |
2,57%
|
10,755
|
10,72
|
11,06
|
10,965
|
| 14/01/2026 |
3.350.648 |
-5,15%
|
10,89
|
10,65
|
11,00
|
10,69
|
| 13/01/2026 |
1.861.297 |
0,22%
|
11,345
|
11,21
|
11,59
|
11,27
|
| 12/01/2026 |
1.150.676 |
-1,01%
|
11,30
|
11,075
|
11,375
|
11,245
|
| 09/01/2026 |
2.122.527 |
-4,30%
|
11,90
|
11,31
|
11,90
|
11,36
|
| 08/01/2026 |
1.349.378 |
-1,49%
|
12,065
|
11,795
|
12,12
|
11,87
|
| 07/01/2026 |
1.465.381 |
-0,70%
|
12,365
|
12,02
|
12,56
|
12,05
|
| 06/01/2026 |
1.690.165 |
2,06%
|
12,00
|
11,985
|
12,265
|
12,135
|
| 05/01/2026 |
3.132.532 |
-3,14%
|
12,30
|
11,55
|
12,32
|
11,89
|
| 02/01/2026 |
1.731.307 |
6,14%
|
11,64
|
11,585
|
12,355
|
12,275
|
| 31/12/2025 |
392.536 |
1,09%
|
11,355
|
11,34
|
11,635
|
11,565
|
| 30/12/2025 |
671.337 |
0,57%
|
11,35
|
11,27
|
11,485
|
11,44
|
| 29/12/2025 |
812.782 |
0,58%
|
11,32
|
11,20
|
11,42
|
11,375
|
| 23/12/2025 |
844.601 |
-2,45%
|
11,65
|
11,335
|
11,695
|
11,335
|
| 22/12/2025 |
779.589 |
-0,39%
|
11,74
|
11,49
|
11,74
|
11,62
|
| 19/12/2025 |
1.118.982 |
-0,93%
|
11,81
|
11,635
|
11,895
|
11,665
|
| 18/12/2025 |
757.080 |
1,07%
|
11,60
|
11,525
|
11,815
|
11,775
|
| 17/12/2025 |
1.476.244 |
-2,10%
|
11,865
|
11,51
|
11,865
|
11,65
|
| 16/12/2025 |
3.066.717 |
5,08%
|
11,30
|
11,28
|
12,00
|
11,90
|
| 15/12/2025 |
1.309.370 |
1,89%
|
11,115
|
11,11
|
11,365
|
11,325
|
| 12/12/2025 |
2.594.870 |
3,98%
|
10,84
|
10,825
|
11,19
|
11,115
|
| 11/12/2025 |
2.850.347 |
5,63%
|
10,16
|
10,155
|
10,69
|
10,69
|
