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
Ajuda

Pesquisa de títulos

Fale Connosco