BiG | O banco que entende os seus valores.

AerCap Holdings NV (AER)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/09/2025	482.126	-1,79%	122,27	119,99	122,99	120,12
12/09/2025	534.718	-1,46%	124,14	122,06	124,14	122,27
11/09/2025	790.458	2,17%	122,43	121,46	124,14	124,14
10/09/2025	522.689	0,07%	122,58	120,165	122,58	121,43
09/09/2025	581.503	-1,27%	123,00	121,28	123,00	121,39
08/09/2025	945.403	-0,43%	126,00	121,07	126,00	123,00
05/09/2025	982.294	0,76%	120,30	119,417	123,80	123,53
04/09/2025	1.898.136	-1,35%	124,98	122,005	125,45	122,60
03/09/2025	1.080.643	-0,11%	124,42	123,485	125,08	124,28
02/09/2025	1.450.635	0,75%	120,20	120,20	124,72	124,42
29/08/2025	705.497	-0,24%	123,70	123,24	124,48	123,50
28/08/2025	1.101.433	0,65%	124,99	122,625	124,99	123,80
27/08/2025	1.172.595	-0,61%	123,70	121,50	123,77	122,93
26/08/2025	1.454.500	2,69%	120,80	119,79	123,75	123,69
25/08/2025	1.127.472	0,87%	119,34	119,02	120,55	120,50
22/08/2025	1.439.161	1,16%	118,16	118,16	120,48	119,44
21/08/2025	1.151.110	2,00%	115,73	114,9701	118,17	118,04
20/08/2025	695.446	0,49%	115,19	114,31	115,88	115,73
19/08/2025	692.192	0,54%	114,53	114,22	115,365	115,19
18/08/2025	720.549	1,28%	113,0886	112,93	114,67	114,53
15/08/2025	824.292	0,30%	112,74	112,13	113,08	113,08
14/08/2025	656.718	-0,90%	113,76	108,55	113,76	112,74
13/08/2025	1.014.362	0,23%	113,77	112,385	114,10	113,76
12/08/2025	643.198	3,08%	110,37	110,37	113,87	113,50
11/08/2025	560.671	0,12%	110,52	109,75	111,07	110,37
08/08/2025	723.549	0,99%	109,16	109,16	110,75	110,24
07/08/2025	489.099	0,32%	108,81	108,695	109,715	109,16
06/08/2025	946.269	0,66%	108,10	108,10	110,50	108,81
05/08/2025	554.825	-1,15%	110,01	106,96	110,09	108,10
04/08/2025	476.394	0,88%	108,37	108,37	109,80	109,36
01/08/2025	1.008.159	1,04%	107,25	105,65	108,90	108,37
31/07/2025	1.477.650	-1,63%	107,1133	107,0625	112,32	107,25
30/07/2025	1.693.173	-3,24%	115,01	107,285	115,80	109,05
29/07/2025	839.868	0,74%	111,89	111,125	113,775	112,68
28/07/2025	345.862	-0,29%	112,50	111,115	112,50	111,85
25/07/2025	351.553	0,15%	113,175	111,86	113,54	112,18
24/07/2025	495.638	-0,88%	112,16	111,59	113,54	112,01
23/07/2025	641.035	0,83%	111,96	110,94	113,53	113,00
22/07/2025	522.388	0,23%	112,21	110,93	112,925	112,07
21/07/2025	492.407	-0,25%	112,59	111,61	112,925	111,81
18/07/2025	557.053	-1,50%	113,80	111,545	114,52	112,09
17/07/2025	801.454	-0,70%	114,88	112,85	115,25	113,80
16/07/2025	538.114	0,04%	115,44	113,81	116,07	114,60
15/07/2025	445.064	-0,65%	114,50	114,07	116,07	114,55
14/07/2025	855.563	0,68%	114,52	114,07	115,65	115,30
11/07/2025	494.891	-0,20%	114,225	113,80	115,46	114,52
10/07/2025	792.041	0,61%	115,40	113,86	115,46	114,75
09/07/2025	381.406	-0,95%	116,62	113,86	117,09	114,05
08/07/2025	445.331	-1,09%	116,00	114,45	117,75	115,14
07/07/2025	881.437	0,45%	115,90	115,68	117,75	116,41
04/07/2025	566.218	0,09%	116,575	115,03	117,42	115,89
03/07/2025	566.217	0,29%	115,515	114,41	117,42	115,89
02/07/2025	682.876	-0,45%	116,99	110,26	117,37	115,05
01/07/2025	659.622	-1,21%	117,00	114,785	118,00	115,58
30/06/2025	688.216	-0,21%	117,24	116,72	118,00	117,00
27/06/2025	663.742	1,30%	115,00	114,95	118,00	117,24
26/06/2025	366.131	0,94%	110,00	110,00	116,34	115,73
25/06/2025	292.027	-1,17%	116,17	114,55	116,48	114,65
24/06/2025	556.772	0,79%	114,50	112,955	116,48	116,01
23/06/2025	492.507	-0,22%	115,35	112,955	115,35	115,10
20/06/2025	414.324	0,37%	114,90	114,68	116,17	115,35
18/06/2025	657.304	-0,10%	115,58	114,68	116,42	114,90
17/06/2025	435.556	-0,73%	116,17	115,02	116,47	115,02
16/06/2025	444.813	0,02%	115,84	115,535	116,47	115,86
13/06/2025	589.755	-0,35%	116,285	111,00	116,81	115,84
12/06/2025	637.559	-0,74%	116,98	115,76	118,07	116,25
11/06/2025	1.235.678	1,56%	116,03	114,69	118,07	117,12
10/06/2025	457.983	-0,54%	117,36	114,69	117,87	115,32
09/06/2025	514.319	-0,77%	116,85	115,83	117,87	115,95
06/06/2025	624.877	0,85%	114,98	114,8005	117,41	116,85
05/06/2025	439.660	1,06%	115,815	114,48	116,28	115,86
04/06/2025	638.905	-0,88%	115,88	114,48	116,28	114,65
03/06/2025	672.541	-0,12%	115,125	114,005	116,04	115,67
02/06/2025	477.921	0,07%	115,73	114,005	116,25	115,81
30/05/2025	482.696	0,65%	114,10	113,61	115,96	115,73
29/05/2025	507.478	1,07%	114,26	113,435	115,17	114,78
28/05/2025	366.911	-0,73%	114,39	112,63	114,55	113,56
27/05/2025	502.509	1,47%	112,73	112,63	114,39	114,39
23/05/2025	491.033	0,57%	112,36	108,51	112,90	112,73
22/05/2025	460.147	-0,24%	112,50	111,3901	113,59	112,09
21/05/2025	622.081	-0,73%	113,395	111,65	114,42	112,36
20/05/2025	400.150	-0,55%	112,64	111,93	115,50	113,18
19/05/2025	549.481	0,65%	112,50	111,93	113,97	113,81
16/05/2025	900.277	-0,46%	112,175	94,61	114,33	113,07
15/05/2025	716.514	0,77%	112,49	111,5473	114,33	113,59
14/05/2025	513.402	0,81%	111,55	110,56	113,095	112,72
13/05/2025	781.615	0,67%	111,615	110,16	113,095	111,82
12/05/2025	790.948	1,62%	112,70	110,16	112,70	111,34
09/05/2025	1.273.493	1,04%	109,135	107,502	109,57	109,57
08/05/2025	723.204	0,46%	107,84	107,27	109,135	108,44
07/05/2025	743.359	0,20%	106,90	106,515	109,00	107,94
06/05/2025	561.554	0,08%	106,22	106,06	108,79	107,72
05/05/2025	433.623	0,82%	106,75	106,06	108,365	107,63
02/05/2025	807.937	0,81%	105,835	105,27	107,82	106,75
01/05/2025	1.073.138	-0,10%	108,04	103,67	108,49	105,89
30/04/2025	1.133.505	0,25%	104,25	103,67	108,49	106,00
29/04/2025	640.999	1,65%	103,615	103,08	105,80	105,74
28/04/2025	1.076.199	0,70%	103,30	103,08	104,495	104,02
25/04/2025	546.362	1,11%	99,445	99,04	103,46	103,30
24/04/2025	744.529	2,17%	99,40	98,74	102,2299	102,17