Airbus SE (AIR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
25/11/2022	1.413.037	0,49%	113,58	113,10	114,46	113,82
24/11/2022	961.969	-0,44%	113,60	112,86	114,08	113,26
23/11/2022	1.510.222	-0,28%	114,34	113,54	114,72	113,76
22/11/2022	1.149.230	-0,09%	114,54	113,72	114,94	114,08
21/11/2022	988.802	-0,40%	114,00	113,14	114,64	114,18
18/11/2022	1.429.101	1,40%	114,02	113,10	114,88	114,64
17/11/2022	1.177.321	-1,05%	114,54	112,16	114,72	113,06
16/11/2022	1.374.042	-0,11%	114,80	113,38	115,36	114,26
15/11/2022	1.514.922	1,35%	113,22	112,68	115,00	114,38
14/11/2022	1.523.951	-0,12%	112,96	111,84	114,02	112,86
11/11/2022	1.715.017	-0,12%	113,76	112,44	114,98	113,00
10/11/2022	2.151.583	-0,14%	112,90	111,70	115,44	113,14
09/11/2022	1.044.092	0,12%	112,92	112,72	113,94	113,30
08/11/2022	992.993	-0,72%	113,66	112,30	113,68	113,16
07/11/2022	836.984	-0,02%	113,76	113,06	114,82	113,98
04/11/2022	2.022.807	2,33%	111,96	111,24	115,66	114,00
03/11/2022	1.295.005	-0,41%	111,20	111,00	112,42	111,40
02/11/2022	1.212.618	-0,59%	112,42	110,92	112,60	111,86
01/11/2022	1.441.027	2,68%	110,50	110,46	112,86	112,52
31/10/2022	1.298.518	-0,38%	109,98	108,48	109,98	109,58
28/10/2022	2.575.110	3,66%	103,00	102,62	110,00	110,00
27/10/2022	1.535.970	0,21%	106,20	104,66	107,24	106,12
26/10/2022	1.206.089	1,77%	104,36	104,30	106,20	105,90
25/10/2022	1.100.398	1,48%	103,16	102,22	104,58	104,06
24/10/2022	1.208.860	1,61%	101,98	101,32	103,78	102,54
21/10/2022	1.158.010	-0,43%	100,50	99,38	101,72	100,92
20/10/2022	927.613	0,48%	100,56	100,02	101,90	101,36
19/10/2022	1.034.654	0,64%	101,00	99,90	101,68	100,88
18/10/2022	1.190.817	1,15%	101,50	99,52	101,96	100,24
17/10/2022	1.039.975	2,60%	96,69	96,59	99,88	99,10
14/10/2022	1.271.176	-0,32%	98,72	96,26	99,34	96,59
13/10/2022	1.620.868	3,91%	93,51	93,04	97,43	96,90
12/10/2022	1.189.418	-0,72%	94,00	92,48	94,42	93,25
11/10/2022	1.092.000	0,99%	92,71	92,36	94,20	93,93
10/10/2022	1.000.887	0,74%	91,80	91,58	93,56	93,01
07/10/2022	783.785	-0,87%	92,91	91,98	94,26	92,33
06/10/2022	1.088.406	-0,23%	94,23	92,65	94,95	93,14
05/10/2022	1.183.229	-1,43%	94,30	92,79	94,96	93,35
04/10/2022	1.891.490	6,15%	90,64	90,36	95,16	94,70
03/10/2022	1.057.580	0,36%	87,90	86,52	89,77	89,21
30/09/2022	1.461.477	0,91%	88,13	87,49	89,40	88,89
29/09/2022	1.370.472	-1,34%	90,05	87,13	90,20	88,09
28/09/2022	1.647.149	-0,57%	89,10	86,80	89,54	89,29
27/09/2022	1.421.194	-1,84%	92,14	89,61	92,53	89,80
26/09/2022	1.317.176	-0,54%	91,10	90,82	93,05	91,48
23/09/2022	2.307.800	-0,39%	92,77	91,58	96,05	91,98
22/09/2022	1.251.884	-1,10%	91,49	91,26	94,08	92,34
21/09/2022	1.271.847	1,52%	91,00	90,83	93,43	93,37
20/09/2022	1.153.704	-1,57%	93,86	91,31	93,98	91,97
19/09/2022	1.079.949	1,85%	91,49	90,91	94,02	93,44
16/09/2022	2.682.261	-3,33%	92,65	91,18	92,91	91,74
15/09/2022	1.286.355	-0,61%	95,96	94,36	96,59	94,90
14/09/2022	1.212.846	-2,07%	96,65	94,42	97,10	95,48
13/09/2022	1.163.781	-2,20%	100,24	97,41	100,72	97,50
12/09/2022	1.294.764	3,84%	96,90	96,81	99,94	99,69
09/09/2022	1.386.848	-0,29%	95,65	95,27	97,37	96,00
08/09/2022	1.109.561	0,32%	96,84	94,25	97,27	96,28
07/09/2022	1.348.443	-1,15%	96,20	94,73	96,67	95,97
06/09/2022	674.006	0,24%	96,34	96,34	97,99	97,09
05/09/2022	851.977	-2,12%	96,60	95,71	97,27	96,86
02/09/2022	1.401.394	4,20%	95,83	95,38	99,02	98,96
01/09/2022	1.509.421	-2,98%	96,96	94,24	97,04	94,97
31/08/2022	2.184.403	-2,71%	99,80	97,84	100,22	97,89
30/08/2022	856.660	0,24%	100,54	100,20	101,96	100,62
29/08/2022	1.033.331	-1,51%	100,56	99,30	100,84	100,38
26/08/2022	965.662	-1,91%	104,50	101,66	104,70	101,92
25/08/2022	907.831	0,56%	104,20	103,52	104,88	103,90
24/08/2022	651.827	0,43%	102,50	102,16	103,44	103,32
23/08/2022	844.716	-0,35%	102,50	102,20	104,82	102,88
22/08/2022	1.072.688	-2,82%	105,74	102,66	105,74	103,24
19/08/2022	1.151.233	-2,23%	107,60	106,18	108,18	106,24
18/08/2022	552.084	0,48%	108,18	107,78	109,24	108,66
17/08/2022	904.393	-2,17%	110,28	108,00	110,44	108,14
16/08/2022	987.145	1,60%	109,00	108,96	111,04	110,54
15/08/2022	484.039	0,35%	108,80	107,92	108,90	108,80
12/08/2022	882.675	0,54%	108,30	107,72	108,78	108,42
11/08/2022	931.447	0,30%	107,62	107,08	108,44	107,84
10/08/2022	811.908	1,02%	106,00	105,66	107,84	107,52
09/08/2022	974.371	0,36%	106,00	105,64	107,20	106,44
08/08/2022	917.877	1,22%	106,56	105,52	107,08	106,06
05/08/2022	1.260.729	0,91%	104,10	103,88	106,14	104,78
04/08/2022	979.524	-0,25%	104,30	103,10	104,76	103,84
03/08/2022	1.087.103	1,32%	102,72	102,26	104,48	104,10
02/08/2022	1.133.135	0,25%	102,02	101,88	103,82	102,74
01/08/2022	1.319.492	-2,29%	104,36	102,48	105,54	102,48
29/07/2022	1.996.514	1,79%	103,80	102,90	105,10	104,88
28/07/2022	2.493.657	-2,94%	102,40	99,17	103,60	103,04
27/07/2022	1.240.273	1,11%	104,90	104,48	106,48	106,16
26/07/2022	1.044.986	-0,79%	105,40	104,82	106,58	105,00