Air France KLM (AF)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
1.179.338 |
-3,14%
|
10,20
|
9,90
|
10,29
|
9,952
|
| 22/10/2026 |
627.689 |
-2,79%
|
10,325
|
10,22
|
10,445
|
10,275
|
| 21/10/2026 |
486.800 |
1,00%
|
10,44
|
10,295
|
10,58
|
10,57
|
| 20/10/2026 |
1.103.245 |
1,26%
|
10,215
|
10,05
|
10,69
|
10,465
|
| 19/10/2026 |
1.191.252 |
-1,81%
|
10,375
|
10,15
|
10,41
|
10,335
|
| 16/10/2026 |
809.723 |
-0,10%
|
10,595
|
10,425
|
10,61
|
10,525
|
| 15/10/2026 |
683.581 |
1,20%
|
10,39
|
10,38
|
10,71
|
10,535
|
| 14/10/2026 |
1.187.009 |
-1,70%
|
10,655
|
10,395
|
10,655
|
10,41
|
| 13/10/2026 |
675.062 |
-0,24%
|
10,76
|
10,525
|
10,825
|
10,59
|
| 12/10/2026 |
882.518 |
-0,24%
|
10,70
|
10,55
|
10,745
|
10,615
|
| 09/10/2026 |
1.136.646 |
-2,65%
|
11,05
|
10,625
|
11,095
|
10,64
|
| 08/10/2026 |
1.294.743 |
-2,37%
|
11,015
|
10,72
|
11,055
|
10,93
|
| 07/10/2026 |
993.122 |
-2,74%
|
11,33
|
11,025
|
11,425
|
11,195
|
| 06/10/2026 |
754.511 |
2,59%
|
11,265
|
11,20
|
11,51
|
11,51
|
| 05/10/2026 |
823.121 |
-1,10%
|
11,30
|
11,06
|
11,34
|
11,22
|
| 02/10/2026 |
847.834 |
0,00%
|
11,465
|
11,315
|
11,625
|
11,345
|
| 01/10/2026 |
978.113 |
-2,49%
|
11,675
|
11,315
|
11,81
|
11,345
|
| 30/09/2026 |
463.949 |
-1,44%
|
11,885
|
11,635
|
11,965
|
11,635
|
| 29/09/2026 |
667.957 |
1,33%
|
11,60
|
11,575
|
11,97
|
11,805
|
| 28/09/2026 |
692.529 |
-0,47%
|
11,865
|
11,605
|
11,88
|
11,65
|
| 25/09/2026 |
1.006.811 |
2,05%
|
11,71
|
11,665
|
11,935
|
11,705
|
| 24/09/2026 |
745.274 |
-1,50%
|
11,495
|
11,405
|
11,625
|
11,47
|
| 23/09/2026 |
1.559.921 |
-3,84%
|
12,20
|
11,44
|
12,25
|
11,645
|
| 22/09/2026 |
1.706.318 |
5,58%
|
11,465
|
11,375
|
12,265
|
12,11
|
| 21/09/2026 |
605.901 |
0,31%
|
11,54
|
11,34
|
11,59
|
11,47
|
| 18/09/2026 |
768.308 |
-0,22%
|
11,45
|
11,35
|
11,57
|
11,435
|
| 17/09/2026 |
656.385 |
0,35%
|
11,555
|
11,315
|
11,605
|
11,46
|
| 16/09/2026 |
689.125 |
1,42%
|
11,32
|
11,185
|
11,49
|
11,42
|
| 15/09/2026 |
642.254 |
-1,40%
|
11,45
|
11,26
|
11,52
|
11,26
|
| 14/09/2026 |
919.552 |
-1,85%
|
11,325
|
11,24
|
11,485
|
11,42
|
| 11/09/2026 |
498.687 |
0,43%
|
11,685
|
11,52
|
11,795
|
11,635
|
| 10/09/2026 |
713.187 |
0,00%
|
11,595
|
11,48
|
11,76
|
11,585
|
| 09/09/2026 |
698.656 |
-1,66%
|
11,65
|
11,535
|
11,695
|
11,585
|
| 08/09/2026 |
880.243 |
1,55%
|
11,515
|
11,385
|
11,78
|
11,78
|
| 07/09/2026 |
335.878 |
-1,02%
|
11,65
|
11,53
|
11,73
|
11,60
|
| 04/09/2026 |
570.381 |
1,91%
|
11,61
|
11,515
|
11,815
|
11,72
|
| 03/09/2026 |
549.356 |
0,04%
|
11,49
|
11,45
|
11,80
|
11,50
|
| 02/09/2026 |
844.746 |
0,53%
|
11,325
|
11,285
|
11,635
|
11,495
|
| 01/09/2026 |
920.804 |
-1,55%
|
11,62
|
11,435
|
11,75
|
11,435
|
| 31/08/2026 |
1.027.247 |
-2,44%
|
11,68
|
11,615
|
11,83
|
11,615
|
| 28/08/2026 |
420.883 |
0,30%
|
12,00
|
11,825
|
12,01
|
11,905
|
| 27/08/2026 |
868.820 |
-2,86%
|
12,23
|
11,865
|
12,24
|
11,87
|
| 26/08/2026 |
647.507 |
1,29%
|
12,20
|
12,195
|
12,44
|
12,22
|
| 25/08/2026 |
1.459.875 |
3,79%
|
11,825
|
11,825
|
12,265
|
12,065
|
| 24/08/2026 |
1.476.849 |
1,09%
|
11,46
|
11,40
|
11,625
|
11,625
|
| 21/08/2026 |
1.095.651 |
1,05%
|
11,38
|
11,265
|
11,55
|
11,50
|
| 20/08/2026 |
1.115.227 |
-3,19%
|
11,685
|
11,365
|
11,78
|
11,38
|
| 19/08/2026 |
811.936 |
-0,59%
|
11,81
|
11,70
|
11,94
|
11,755
|
| 18/08/2026 |
1.068.496 |
-1,50%
|
11,91
|
11,825
|
12,005
|
11,825
|
| 17/08/2026 |
582.113 |
-1,60%
|
12,15
|
12,005
|
12,27
|
12,005
|
| 14/08/2026 |
459.506 |
-0,45%
|
12,255
|
12,10
|
12,305
|
12,20
|
| 13/08/2026 |
582.804 |
-0,65%
|
12,34
|
12,19
|
12,44
|
12,255
|
| 12/08/2026 |
495.435 |
0,37%
|
12,29
|
12,23
|
12,485
|
12,335
|
| 11/08/2026 |
749.292 |
1,07%
|
12,13
|
12,06
|
12,43
|
12,29
|
| 10/08/2026 |
988.388 |
-2,80%
|
12,575
|
12,16
|
12,60
|
12,16
|
| 07/08/2026 |
715.246 |
-2,95%
|
12,77
|
12,51
|
12,80
|
12,51
|
| 06/08/2026 |
913.628 |
0,00%
|
12,885
|
12,715
|
13,055
|
12,89
|
| 05/08/2026 |
1.138.747 |
2,59%
|
12,80
|
12,75
|
12,97
|
12,89
|
| 04/08/2026 |
1.434.143 |
0,96%
|
12,26
|
12,00
|
12,61
|
12,565
|
| 03/08/2026 |
1.417.272 |
3,62%
|
12,505
|
12,40
|
12,81
|
12,445
|
| 31/07/2026 |
1.317.292 |
-2,64%
|
12,20
|
12,01
|
12,39
|
12,01
|
| 30/07/2026 |
1.630.102 |
4,18%
|
11,69
|
11,65
|
12,3425
|
12,335
|
| 29/07/2026 |
1.273.109 |
-2,27%
|
12,17
|
11,705
|
12,21
|
11,84
|
| 28/07/2026 |
682.701 |
1,89%
|
12,05
|
12,025
|
12,21
|
12,115
|
| 27/07/2026 |
1.334.732 |
1,32%
|
12,245
|
11,89
|
12,46
|
11,89
|
| 24/07/2026 |
1.158.251 |
4,45%
|
11,245
|
11,18
|
11,735
|
11,735
|
| 23/07/2026 |
1.102.020 |
-3,40%
|
11,55
|
11,18
|
11,56
|
11,235
|
| 22/07/2026 |
1.388.613 |
-3,29%
|
11,99
|
11,575
|
12,04
|
11,63
|
| 21/07/2026 |
591.267 |
0,04%
|
11,95
|
11,88
|
12,085
|
12,025
|
| 20/07/2026 |
1.458.948 |
-3,14%
|
12,15
|
11,915
|
12,315
|
12,02
|
| 17/07/2026 |
1.112.937 |
-3,76%
|
12,70
|
12,33
|
12,72
|
12,41
|
| 16/07/2026 |
639.398 |
-1,41%
|
13,09
|
12,72
|
13,09
|
12,895
|
| 15/07/2026 |
876.381 |
1,95%
|
12,83
|
12,685
|
13,08
|
13,08
|
| 14/07/2026 |
1.234.643 |
-0,47%
|
12,675
|
12,335
|
12,86
|
12,83
|
| 13/07/2026 |
845.199 |
-3,30%
|
12,93
|
12,805
|
13,16
|
12,89
|
| 10/07/2026 |
1.127.533 |
1,91%
|
13,10
|
13,08
|
13,59
|
13,33
|
| 09/07/2026 |
1.123.491 |
1,87%
|
12,975
|
12,57
|
13,08
|
13,08
|
| 08/07/2026 |
2.023.514 |
-6,55%
|
13,47
|
12,77
|
13,565
|
12,84
|
| 07/07/2026 |
2.078.853 |
2,50%
|
14,00
|
13,705
|
14,43
|
13,74
|
| 06/07/2026 |
624.307 |
0,08%
|
13,39
|
13,235
|
13,50
|
13,405
|
| 03/07/2026 |
582.642 |
-0,37%
|
13,445
|
13,26
|
13,45
|
13,395
|
| 02/07/2026 |
1.064.114 |
1,74%
|
13,16
|
13,10
|
13,445
|
13,445
|
| 01/07/2026 |
1.279.483 |
-3,33%
|
13,555
|
13,09
|
13,61
|
13,215
|
| 30/06/2026 |
1.161.955 |
0,96%
|
13,60
|
13,34
|
13,715
|
13,67
|
| 29/06/2026 |
1.066.629 |
-3,15%
|
13,905
|
13,495
|
13,905
|
13,54
|
| 26/06/2026 |
1.114.177 |
0,87%
|
13,725
|
13,61
|
13,99
|
13,98
|
| 25/06/2026 |
1.782.510 |
2,33%
|
13,585
|
13,525
|
13,995
|
13,86
|
| 24/06/2026 |
3.319.201 |
8,14%
|
12,645
|
12,645
|
13,545
|
13,545
|
| 23/06/2026 |
880.479 |
0,72%
|
12,32
|
12,23
|
12,66
|
12,525
|
| 22/06/2026 |
914.620 |
-0,16%
|
12,43
|
12,25
|
12,55
|
12,435
|
| 19/06/2026 |
1.738.471 |
-0,99%
|
12,475
|
12,385
|
12,72
|
12,455
|
| 18/06/2026 |
2.018.126 |
4,57%
|
12,00
|
11,995
|
12,59
|
12,58
|
| 17/06/2026 |
1.102.625 |
-2,20%
|
12,30
|
11,81
|
12,39
|
12,03
|
| 16/06/2026 |
980.465 |
0,33%
|
12,315
|
12,185
|
12,445
|
12,30
|
| 15/06/2026 |
2.638.504 |
3,42%
|
12,54
|
12,145
|
12,625
|
12,26
|
| 12/06/2026 |
3.978.004 |
8,36%
|
11,475
|
11,43
|
12,05
|
11,855
|
| 11/06/2026 |
1.363.190 |
-0,68%
|
10,985
|
10,85
|
11,145
|
10,94
|
| 10/06/2026 |
1.390.924 |
-0,94%
|
11,25
|
10,935
|
11,265
|
11,015
|
| 09/06/2026 |
1.272.959 |
0,18%
|
11,115
|
10,995
|
11,455
|
11,12
|
| 08/06/2026 |
1.381.593 |
-1,99%
|
11,01
|
10,885
|
11,27
|
11,10
|
