Air Liquide SA (AI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
30/04/2025	1.096.986	0,97%	179,08	178,72	180,96	180,56
29/04/2025	636.052	0,35%	177,48	176,56	179,26	178,82
28/04/2025	624.348	-0,13%	178,58	177,94	179,68	178,20
25/04/2025	687.114	-0,08%	178,80	178,02	179,74	178,44
24/04/2025	674.312	2,22%	174,76	174,20	179,48	178,58
23/04/2025	880.212	-0,10%	176,62	173,18	176,64	174,70
22/04/2025	714.581	0,98%	174,00	173,08	175,36	174,88
17/04/2025	701.724	-0,86%	174,88	172,78	175,26	173,18
16/04/2025	702.346	0,24%	174,26	173,38	175,00	174,68
15/04/2025	698.457	2,15%	171,00	170,68	174,70	174,26
14/04/2025	730.357	1,34%	171,08	169,64	171,46	170,60
11/04/2025	988.773	0,80%	168,00	164,66	169,28	168,34
10/04/2025	1.454.458	3,91%	170,00	167,00	171,38	167,00
09/04/2025	1.343.973	-3,19%	162,82	159,06	164,18	160,72
08/04/2025	1.436.404	3,38%	163,20	161,72	167,24	166,02
07/04/2025	2.510.951	-7,28%	166,02	160,22	169,32	160,60
04/04/2025	1.933.922	-0,63%	174,00	173,20	178,14	173,20
03/04/2025	1.245.580	-2,15%	175,20	173,10	177,32	174,30
02/04/2025	894.182	0,57%	176,24	176,00	178,22	178,12
01/04/2025	1.031.406	1,13%	175,98	175,18	177,56	177,12
31/03/2025	1.078.173	-0,67%	175,24	174,24	176,12	175,14
28/03/2025	931.921	-0,07%	176,16	175,62	177,32	176,32
27/03/2025	626.214	-0,17%	176,04	175,26	177,10	176,44
26/03/2025	640.312	-1,11%	178,88	176,06	178,96	176,74
25/03/2025	700.623	0,78%	177,88	177,80	179,72	178,72
24/03/2025	826.848	-0,10%	179,22	177,12	179,86	177,34
21/03/2025	1.559.028	-0,15%	177,98	176,82	178,48	177,52
20/03/2025	719.731	-1,31%	179,96	177,46	180,40	177,78
19/03/2025	515.136	0,09%	179,58	178,96	180,78	180,14
18/03/2025	801.845	-0,29%	180,56	179,52	181,18	179,98
17/03/2025	630.310	0,12%	180,94	179,34	181,58	180,50
14/03/2025	738.751	0,56%	179,02	178,78	181,52	180,28
13/03/2025	650.200	-0,23%	178,96	178,46	180,90	179,28
12/03/2025	695.041	1,19%	179,32	178,64	181,70	179,70
11/03/2025	1.259.756	-3,10%	184,04	177,58	185,78	177,58
10/03/2025	1.242.834	1,64%	181,66	180,32	184,78	183,26
07/03/2025	1.094.217	-0,11%	180,26	178,46	180,54	180,30
06/03/2025	1.067.334	-0,23%	181,84	177,94	182,20	180,50
05/03/2025	1.002.425	1,72%	179,06	178,16	181,56	180,92
04/03/2025	919.593	-1,01%	177,80	176,70	179,14	177,86
03/03/2025	921.465	1,73%	176,06	174,88	180,60	179,68
28/02/2025	1.512.075	1,19%	173,94	173,80	176,86	176,62
27/02/2025	708.593	-0,80%	175,52	173,76	175,90	174,54
26/02/2025	540.837	0,25%	175,52	175,14	176,62	175,94
25/02/2025	684.357	0,41%	174,14	173,60	175,72	175,50
24/02/2025	568.192	-2,03%	179,02	174,30	179,44	174,78
21/02/2025	1.444.508	3,25%	177,64	177,06	179,80	178,40
20/02/2025	722.335	0,22%	172,04	171,94	173,36	172,78
19/02/2025	702.505	-1,12%	174,24	171,72	174,44	172,40
18/02/2025	871.303	0,21%	173,40	172,60	174,76	174,36
17/02/2025	436.001	-0,06%	173,78	173,18	174,34	174,00
14/02/2025	1.018.479	0,59%	171,76	171,48	174,84	174,10
13/02/2025	743.225	1,32%	171,44	170,82	173,92	173,08
12/02/2025	649.125	0,11%	170,44	169,32	171,08	170,82
11/02/2025	463.935	0,51%	169,70	169,54	171,22	170,64
10/02/2025	787.945	0,39%	169,24	168,04	169,94	169,78
07/02/2025	634.754	-0,71%	171,00	168,82	171,44	169,12
06/02/2025	1.043.615	1,60%	167,92	166,00	170,44	170,32
05/02/2025	510.080	-0,38%	167,64	166,54	168,16	167,64
04/02/2025	630.442	0,29%	167,34	166,30	168,48	168,28
03/02/2025	840.957	-0,47%	165,46	164,86	167,90	167,80
31/01/2025	779.461	-0,32%	169,70	168,22	170,02	168,60
30/01/2025	557.393	1,05%	167,72	167,06	169,58	169,14
29/01/2025	562.518	0,41%	166,20	165,30	167,58	167,38
28/01/2025	623.747	0,46%	165,56	165,24	167,56	166,70
27/01/2025	767.685	1,33%	163,00	162,82	166,62	165,94
24/01/2025	818.607	1,26%	163,10	163,08	164,58	163,76
23/01/2025	579.559	-0,42%	162,60	161,58	162,66	161,72
22/01/2025	761.824	0,96%	160,52	160,24	162,40	162,40
21/01/2025	512.402	-0,72%	161,80	160,52	161,80	160,86
20/01/2025	628.356	0,32%	161,82	161,22	162,48	162,02
17/01/2025	1.089.381	2,03%	159,24	159,00	161,56	161,50
16/01/2025	774.718	1,20%	157,16	156,12	158,62	158,28
15/01/2025	998.245	0,32%	156,24	155,80	158,22	156,40
14/01/2025	539.054	-0,37%	158,18	155,48	158,50	155,90
13/01/2025	604.578	0,26%	155,94	155,16	157,04	156,48
09/01/2025	500.414	0,44%	157,20	156,08	158,84	156,08
08/01/2025	754.083	-1,02%	159,06	155,94	159,36	157,64
07/01/2025	873.001	0,68%	158,00	156,80	159,42	159,26
06/01/2025	905.128	2,29%	155,30	154,30	158,18	158,18
03/01/2025	768.673	-0,78%	155,82	154,28	155,94	154,64
02/01/2025	589.754	-0,68%	156,74	154,20	156,76	155,86
31/12/2024	0	1,49%	154,52	154,42	156,92	156,92
30/12/2024	391.937	-0,82%	155,36	154,26	155,86	154,62
27/12/2024	534.677	1,01%	154,08	153,42	155,90	155,90
26/12/2024	0	0,07%	154,60	154,16	155,16	154,34
24/12/2024	0	0,07%	154,60	154,16	155,16	154,24
23/12/2024	581.437	-0,73%	154,68	154,08	155,60	154,24
20/12/2024	1.749.274	-0,08%	154,64	153,56	155,38	155,38
19/12/2024	1.031.338	-1,74%	156,10	154,92	156,62	155,50
18/12/2024	0	-0,40%	158,50	158,08	159,12	158,26
17/12/2024	758.346	-0,25%	158,20	157,66	159,60	158,90
16/12/2024	648.815	-0,25%	159,32	158,74	159,68	159,30
13/12/2024	526.890	-0,13%	159,52	159,24	160,68	159,70
12/12/2024	561.484	-0,04%	159,66	159,14	160,42	159,90
11/12/2024	639.912	-0,05%	159,30	159,20	160,38	159,96
10/12/2024	750.778	-1,00%	161,44	159,74	161,82	160,04
09/12/2024	627.374	-0,25%	162,76	161,46	162,86	161,66
06/12/2024	645.732	0,25%	161,22	160,48	162,36	162,06
05/12/2024	670.797	0,31%	161,18	160,78	162,26	161,66