Air France KLM (AF)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 20/08/2025 |
1.368.022 |
-2,37%
|
14,65
|
14,375
|
14,72
|
14,40
|
| 19/08/2025 |
1.209.294 |
1,58%
|
14,56
|
14,50
|
14,785
|
14,75
|
| 18/08/2025 |
1.158.014 |
0,62%
|
14,36
|
14,215
|
14,57
|
14,52
|
| 15/08/2025 |
1.559.850 |
2,78%
|
14,10
|
13,995
|
14,43
|
14,43
|
| 14/08/2025 |
1.456.717 |
2,22%
|
13,69
|
13,64
|
14,08
|
14,04
|
| 13/08/2025 |
1.413.915 |
1,18%
|
13,705
|
13,64
|
13,875
|
13,735
|
| 12/08/2025 |
1.146.890 |
1,31%
|
13,41
|
13,285
|
13,575
|
13,575
|
| 11/08/2025 |
1.065.417 |
-0,34%
|
13,44
|
13,175
|
13,49
|
13,40
|
| 08/08/2025 |
1.630.537 |
1,63%
|
13,25
|
12,95
|
13,445
|
13,445
|
| 07/08/2025 |
1.479.961 |
1,22%
|
13,10
|
13,065
|
13,38
|
13,23
|
| 06/08/2025 |
1.734.397 |
2,67%
|
12,855
|
12,655
|
13,07
|
13,07
|
| 05/08/2025 |
2.278.776 |
0,39%
|
12,66
|
12,525
|
12,94
|
12,73
|
| 04/08/2025 |
4.514.823 |
14,03%
|
11,47
|
11,445
|
12,68
|
12,68
|
| 01/08/2025 |
1.139.401 |
-3,93%
|
11,455
|
11,05
|
11,545
|
11,12
|
| 31/07/2025 |
3.158.662 |
4,56%
|
11,35
|
10,69
|
11,87
|
11,575
|
| 30/07/2025 |
1.348.569 |
-0,98%
|
11,15
|
11,045
|
11,27
|
11,07
|
| 29/07/2025 |
781.680 |
-0,18%
|
11,21
|
11,18
|
11,38
|
11,18
|
| 28/07/2025 |
1.171.552 |
-0,53%
|
11,355
|
11,195
|
11,565
|
11,20
|
| 25/07/2025 |
854.659 |
0,40%
|
11,12
|
11,12
|
11,30
|
11,26
|
| 24/07/2025 |
1.210.154 |
1,31%
|
11,11
|
11,025
|
11,305
|
11,215
|
| 23/07/2025 |
835.364 |
0,55%
|
11,12
|
10,965
|
11,15
|
11,07
|
| 22/07/2025 |
887.691 |
-1,92%
|
11,195
|
10,915
|
11,24
|
11,01
|
| 21/07/2025 |
1.732.887 |
0,58%
|
11,30
|
11,105
|
11,515
|
11,225
|
| 18/07/2025 |
647.307 |
0,50%
|
11,105
|
11,075
|
11,35
|
11,16
|
| 17/07/2025 |
898.873 |
-0,09%
|
11,20
|
10,96
|
11,29
|
11,105
|
| 16/07/2025 |
1.156.072 |
0,68%
|
11,00
|
10,985
|
11,315
|
11,115
|
| 15/07/2025 |
796.327 |
0,32%
|
11,10
|
10,97
|
11,19
|
11,04
|
| 14/07/2025 |
1.184.666 |
0,23%
|
10,745
|
10,555
|
11,015
|
11,005
|
| 11/07/2025 |
1.229.706 |
-0,63%
|
11,05
|
10,98
|
11,24
|
10,98
|
| 10/07/2025 |
2.087.409 |
4,25%
|
10,62
|
10,55
|
11,06
|
11,05
|
| 09/07/2025 |
1.550.319 |
1,29%
|
10,50
|
10,45
|
10,875
|
10,60
|
| 08/07/2025 |
1.904.699 |
3,72%
|
10,07
|
10,06
|
10,495
|
10,465
|
| 07/07/2025 |
1.026.044 |
1,37%
|
10,00
|
9,996
|
10,235
|
10,09
|
| 04/07/2025 |
720.774 |
0,53%
|
9,78
|
9,76
|
9,978
|
9,954
|
| 03/07/2025 |
1.406.773 |
-1,23%
|
10,025
|
9,758
|
10,13
|
9,902
|
| 02/07/2025 |
2.256.006 |
4,60%
|
9,622
|
9,622
|
10,115
|
10,025
|
| 01/07/2025 |
1.659.791 |
3,57%
|
9,25
|
9,25
|
9,686
|
9,584
|
| 30/06/2025 |
1.437.653 |
1,92%
|
9,068
|
8,93
|
9,308
|
9,254
|
| 27/06/2025 |
1.200.534 |
0,62%
|
9,026
|
8,92
|
9,08
|
9,08
|
| 26/06/2025 |
2.056.788 |
4,54%
|
8,68
|
8,658
|
9,078
|
9,024
|
| 25/06/2025 |
1.586.573 |
2,13%
|
8,484
|
8,42
|
8,642
|
8,632
|
| 24/06/2025 |
3.987.669 |
8,72%
|
8,372
|
8,31
|
8,67
|
8,452
|
| 23/06/2025 |
1.602.425 |
-1,84%
|
7,77
|
7,724
|
7,914
|
7,774
|
| 20/06/2025 |
2.492.252 |
2,22%
|
7,856
|
7,79
|
8,11
|
7,92
|
| 19/06/2025 |
1.449.419 |
-3,34%
|
7,90
|
7,704
|
7,906
|
7,748
|
| 18/06/2025 |
1.697.705 |
-0,42%
|
8,02
|
7,89
|
8,138
|
8,016
|
| 17/06/2025 |
1.698.398 |
-2,85%
|
8,20
|
8,028
|
8,276
|
8,05
|
| 16/06/2025 |
1.718.928 |
0,56%
|
8,20
|
8,05
|
8,422
|
8,286
|
| 13/06/2025 |
3.519.296 |
-4,74%
|
8,186
|
8,05
|
8,374
|
8,24
|
| 12/06/2025 |
3.361.666 |
-7,25%
|
9,12
|
8,65
|
9,12
|
8,65
|
| 11/06/2025 |
765.136 |
-0,98%
|
9,47
|
9,326
|
9,568
|
9,326
|
| 10/06/2025 |
582.477 |
0,51%
|
9,29
|
9,234
|
9,45
|
9,418
|
| 09/06/2025 |
479.930 |
1,45%
|
9,23
|
9,20
|
9,41
|
9,37
|
| 06/06/2025 |
1.433.368 |
-2,31%
|
9,48
|
9,182
|
9,506
|
9,236
|
| 05/06/2025 |
1.545.946 |
-4,12%
|
9,85
|
9,42
|
9,86
|
9,454
|
| 04/06/2025 |
1.095.557 |
0,39%
|
9,894
|
9,728
|
9,998
|
9,86
|
| 03/06/2025 |
1.029.372 |
-0,35%
|
9,856
|
9,728
|
9,98
|
9,822
|
| 02/06/2025 |
1.143.654 |
1,80%
|
9,546
|
9,516
|
9,896
|
9,856
|
| 30/05/2025 |
1.794.068 |
1,77%
|
9,52
|
9,514
|
9,732
|
9,682
|
| 29/05/2025 |
1.669.051 |
3,87%
|
9,206
|
9,206
|
9,584
|
9,514
|
| 28/05/2025 |
1.420.290 |
0,81%
|
9,126
|
9,124
|
9,298
|
9,16
|
| 27/05/2025 |
1.551.005 |
3,42%
|
8,80
|
8,776
|
9,102
|
9,086
|
| 26/05/2025 |
1.194.149 |
3,51%
|
8,61
|
8,61
|
8,896
|
8,786
|
| 23/05/2025 |
1.557.396 |
-0,12%
|
8,51
|
8,312
|
8,818
|
8,488
|
| 22/05/2025 |
785.791 |
-1,71%
|
8,522
|
8,46
|
8,59
|
8,498
|
| 21/05/2025 |
1.036.308 |
-1,97%
|
8,80
|
8,53
|
8,80
|
8,646
|
| 20/05/2025 |
1.248.915 |
2,06%
|
8,686
|
8,60
|
8,846
|
8,82
|
| 19/05/2025 |
1.033.925 |
0,91%
|
8,50
|
8,40
|
8,664
|
8,642
|
| 16/05/2025 |
890.841 |
-0,23%
|
8,574
|
8,486
|
8,614
|
8,564
|
| 15/05/2025 |
1.334.693 |
-0,67%
|
8,588
|
8,526
|
8,774
|
8,584
|
| 14/05/2025 |
1.359.392 |
1,46%
|
8,474
|
8,354
|
8,73
|
8,642
|
| 13/05/2025 |
1.370.875 |
1,26%
|
8,44
|
8,44
|
8,576
|
8,518
|
| 12/05/2025 |
1.724.135 |
3,49%
|
8,232
|
8,22
|
8,454
|
8,412
|
| 09/05/2025 |
1.242.829 |
0,20%
|
8,16
|
8,008
|
8,174
|
8,128
|
| 08/05/2025 |
1.548.401 |
0,27%
|
8,146
|
8,10
|
8,262
|
8,112
|
| 07/05/2025 |
910.752 |
-0,17%
|
8,176
|
8,044
|
8,246
|
8,09
|
| 06/05/2025 |
1.500.166 |
-2,36%
|
8,37
|
8,026
|
8,456
|
8,104
|
| 05/05/2025 |
1.852.953 |
2,37%
|
8,23
|
8,20
|
8,428
|
8,30
|
| 02/05/2025 |
2.474.566 |
5,82%
|
7,78
|
7,776
|
8,108
|
8,108
|
| 30/04/2025 |
3.120.588 |
2,63%
|
7,75
|
7,254
|
7,824
|
7,662
|
| 29/04/2025 |
2.444.687 |
-2,99%
|
7,75
|
7,36
|
7,774
|
7,466
|
| 28/04/2025 |
1.489.182 |
0,47%
|
7,70
|
7,624
|
7,864
|
7,696
|
| 25/04/2025 |
1.208.841 |
0,92%
|
7,67
|
7,534
|
7,728
|
7,66
|
| 24/04/2025 |
988.502 |
-1,30%
|
7,66
|
7,50
|
7,748
|
7,59
|
| 23/04/2025 |
1.544.412 |
3,92%
|
7,502
|
7,498
|
7,856
|
7,69
|
| 22/04/2025 |
1.204.171 |
-0,43%
|
7,428
|
7,204
|
7,442
|
7,40
|
| 17/04/2025 |
1.279.782 |
-2,06%
|
7,58
|
7,404
|
7,626
|
7,432
|
| 16/04/2025 |
874.254 |
-0,73%
|
7,586
|
7,44
|
7,588
|
7,588
|
| 15/04/2025 |
907.083 |
0,39%
|
7,60
|
7,51
|
7,696
|
7,644
|
| 14/04/2025 |
1.035.270 |
2,28%
|
7,65
|
7,50
|
7,684
|
7,614
|
| 11/04/2025 |
1.227.443 |
-0,96%
|
7,544
|
7,264
|
7,618
|
7,444
|
| 10/04/2025 |
2.613.867 |
2,54%
|
8,60
|
7,516
|
8,60
|
7,516
|
| 09/04/2025 |
2.634.036 |
-4,43%
|
7,44
|
7,158
|
7,568
|
7,33
|
| 08/04/2025 |
2.008.231 |
3,23%
|
7,686
|
7,476
|
7,858
|
7,67
|
| 07/04/2025 |
3.681.418 |
-2,13%
|
7,178
|
6,90
|
7,80
|
7,43
|
| 04/04/2025 |
2.793.706 |
-4,17%
|
7,818
|
7,384
|
7,88
|
7,592
|
| 03/04/2025 |
2.396.724 |
-5,71%
|
8,16
|
7,868
|
8,21
|
7,922
|
| 02/04/2025 |
1.380.767 |
-1,55%
|
8,502
|
8,208
|
8,534
|
8,402
|
| 01/04/2025 |
1.224.196 |
0,02%
|
8,60
|
8,474
|
8,734
|
8,534
|
| 31/03/2025 |
2.179.680 |
-6,61%
|
9,00
|
8,532
|
9,004
|
8,532
|
