Air Liquide SA (AI)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
11/10/2023 640.219 0,97% 161,50 161,10 164,08 163,30
10/10/2023 561.105 2,17% 160,28 159,76 162,14 161,74
09/10/2023 560.781 0,29% 157,34 156,36 159,52 158,30
06/10/2023 537.248 0,77% 157,00 156,08 158,20 157,84
05/10/2023 504.221 0,04% 156,54 155,90 158,20 156,64
04/10/2023 452.560 0,27% 155,42 155,20 157,62 156,58
03/10/2023 501.065 -0,71% 156,98 155,18 157,32 156,16
02/10/2023 500.385 -1,60% 160,20 156,22 160,48 157,28
29/09/2023 580.836 -0,06% 160,04 159,56 161,60 159,84
28/09/2023 507.331 0,92% 158,40 157,70 160,30 159,94
27/09/2023 448.273 -0,39% 159,58 158,12 159,98 158,48
26/09/2023 585.441 -0,72% 159,32 158,36 160,10 159,10
25/09/2023 628.920 -0,17% 160,54 158,78 160,94 160,26
22/09/2023 499.996 -0,04% 159,60 159,02 161,32 160,54
21/09/2023 729.536 -0,96% 161,06 159,68 161,20 160,60
20/09/2023 1.012.171 -1,61% 163,18 159,20 163,32 162,16
19/09/2023 484.656 0,29% 164,00 163,92 165,26 164,82
18/09/2023 526.304 -2,21% 167,62 163,82 167,64 164,34
15/09/2023 1.760.113 1,24% 167,46 167,26 168,46 168,06
14/09/2023 885.797 1,00% 164,36 163,34 166,14 166,00
13/09/2023 611.042 -0,45% 164,00 161,86 164,92 164,36
12/09/2023 593.802 -1,00% 167,40 164,96 167,54 165,10
11/09/2023 500.096 0,77% 166,38 165,64 167,40 166,76
08/09/2023 616.818 -0,09% 166,46 163,46 166,50 165,48
07/09/2023 463.403 0,58% 164,42 163,96 166,14 165,62
06/09/2023 544.416 0,54% 163,42 162,30 165,46 164,66
05/09/2023 591.250 -1,61% 165,62 163,42 165,66 163,78
04/09/2023 284.795 -0,45% 167,72 166,02 167,88 166,46
01/09/2023 452.874 0,22% 166,48 166,20 168,24 167,22
31/08/2023 1.136.164 0,37% 166,50 165,88 168,48 166,86
30/08/2023 579.328 0,44% 166,00 165,36 167,16 166,24
29/08/2023 488.521 0,13% 165,26 164,68 166,12 165,52
28/08/2023 419.904 1,51% 164,50 163,54 165,56 165,30
25/08/2023 427.734 0,09% 162,24 162,10 164,16 162,84
24/08/2023 588.826 0,53% 163,98 162,26 165,44 162,70
23/08/2023 349.760 0,60% 161,14 160,84 162,28 161,84
22/08/2023 361.550 0,53% 160,72 160,38 162,24 160,88
21/08/2023 403.510 -0,37% 160,78 159,80 162,16 160,04
18/08/2023 660.753 -0,04% 160,60 158,78 160,92 160,64
17/08/2023 464.456 -0,53% 160,94 160,68 162,48 160,70
16/08/2023 412.375 -0,01% 161,20 161,14 162,58 161,56
15/08/2023 449.926 -0,73% 162,90 160,14 162,90 161,58
14/08/2023 452.580 0,71% 161,88 161,44 163,06 162,76
11/08/2023 561.785 -0,93% 162,00 161,50 162,94 161,62
10/08/2023 722.613 1,57% 161,84 161,60 163,98 163,14
09/08/2023 427.685 0,80% 160,80 159,88 161,64 160,62
08/08/2023 425.929 -0,18% 159,24 158,22 160,34 159,34
07/08/2023 315.080 0,38% 158,74 158,30 159,94 159,62
04/08/2023 596.784 0,71% 158,82 156,46 159,16 159,02
03/08/2023 618.827 -1,28% 159,00 156,98 159,26 157,90
02/08/2023 617.795 -1,28% 160,70 158,92 161,08 159,94
01/08/2023 464.417 -0,82% 162,48 161,40 163,50 162,02
31/07/2023 620.338 -0,21% 163,58 162,72 163,98 163,36
28/07/2023 627.182 1,07% 162,30 161,48 164,04 163,70
27/07/2023 765.377 2,36% 160,00 158,54 162,38 161,96
26/07/2023 699.724 -1,36% 159,64 156,60 159,80 158,22
25/07/2023 406.400 -0,24% 160,64 158,40 160,76 160,40
24/07/2023 351.525 -0,06% 160,50 159,72 161,26 160,78
21/07/2023 573.495 0,30% 160,00 159,86 161,36 160,88
20/07/2023 573.004 1,38% 157,80 157,18 160,60 160,40
19/07/2023 481.314 -0,77% 159,94 158,06 160,44 158,22
18/07/2023 342.169 0,00% 160,32 158,34 160,32 159,44
17/07/2023 326.195 -0,88% 160,90 158,36 160,90 159,44
14/07/2023 365.725 0,56% 159,62 159,60 161,22 160,86
13/07/2023 657.615 0,72% 159,36 158,68 160,92 159,96
12/07/2023 581.222 1,83% 156,80 156,46 159,00 158,82
11/07/2023 479.195 0,01% 156,00 155,84 157,20 155,96
10/07/2023 489.570 0,75% 154,66 154,16 157,16 155,94
07/07/2023 781.351 -0,17% 155,20 153,70 155,92 154,78
06/07/2023 1.092.710 -3,43% 158,00 154,42 158,30 155,04
05/07/2023 793.315 -1,69% 162,70 159,62 162,72 160,54
04/07/2023 564.836 -0,68% 163,70 162,94 164,06 163,30
03/07/2023 467.589 0,13% 164,00 163,14 164,78 164,42
30/06/2023 1.177.980 0,61% 163,74 163,34 165,38 164,20
29/06/2023 375.236 0,43% 162,70 161,78 163,50 163,20
28/06/2023 508.578 1,13% 161,58 161,18 162,62 162,50
27/06/2023 391.005 0,60% 160,26 159,00 160,84 160,68
26/06/2023 493.814 0,72% 158,72 158,12 160,36 159,72
23/06/2023 651.475 -0,89% 159,40 156,98 159,66 158,58
22/06/2023 561.140 -0,55% 160,00 157,72 160,06 160,00
21/06/2023 434.549 -0,40% 161,06 160,16 161,58 160,88
20/06/2023 625.302 0,01% 160,74 159,92 162,46 161,52
19/06/2023 879.316 -3,84% 164,20 161,04 164,20 161,50
16/06/2023 3.565.448 4,77% 160,98 160,42 167,94 167,94
15/06/2023 422.036 0,45% 159,32 158,96 160,48 160,30
14/06/2023 540.877 0,45% 158,66 158,46 160,28 159,58
13/06/2023 604.136 0,57% 158,50 157,32 159,44 158,86
12/06/2023 565.185 0,87% 157,56 156,66 158,12 157,96
09/06/2023 555.765 -0,06% 156,60 156,16 157,74 156,60
08/06/2023 364.974 -0,13% 156,50 156,16 157,46 156,70
07/06/2023 525.135 -0,56% 157,52 156,36 157,52 156,90
06/06/2023 580.559 -0,29% 158,30 157,68 158,92 157,78
05/06/2023 526.740 -0,72% 159,40 157,82 160,12 158,24
02/06/2023 762.638 0,84% 159,00 157,58 159,86 159,38
01/06/2023 499.493 0,91% 157,30 156,16 158,50 158,06
31/05/2023 206.779 -0,79% 159,00 157,58 159,54 156,38
30/05/2023 786.187 -0,05% 160,00 158,98 160,38 159,58
29/05/2023 286.184 0,20% 159,46 158,86 159,66 159,66
26/05/2023 698.083 1,01% 158,28 157,12 159,34 159,34
25/05/2023 552.441 -0,06% 158,04 157,18 159,06 157,74
Ajuda

Pesquisa de títulos

Fale Connosco