Air Liquide SA (AI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
07-03-2023	788.717	0,65%	148,34	148,34	150,82	149,80
06-03-2023	584.654	-1,01%	150,76	148,82	150,86	148,84
03-03-2023	561.044	0,54%	149,80	149,62	150,62	150,36
02-03-2023	608.268	0,16%	148,80	147,94	149,94	149,56
01-03-2023	572.509	-0,82%	151,08	149,04	151,10	149,32
28-02-2023	1.003.678	-0,69%	150,48	149,78	151,10	150,56
27-02-2023	851.923	2,61%	149,34	149,30	151,60	151,60
24-02-2023	1.823.736	-0,57%	149,18	147,18	150,06	147,74
23-02-2023	930.642	-0,70%	149,86	148,30	150,30	148,58
22-02-2023	778.042	-0,86%	150,24	148,26	150,40	149,62
21-02-2023	713.933	-0,76%	151,00	150,16	151,66	150,92
20-02-2023	960.552	1,78%	149,80	149,24	152,48	152,08
17-02-2023	1.099.214	0,70%	147,46	146,68	149,72	149,42
16-02-2023	982.907	1,78%	147,50	146,26	149,18	148,38
15-02-2023	785.321	0,93%	144,32	144,00	146,50	145,78
14-02-2023	607.200	-0,19%	145,28	144,44	146,30	144,44
13-02-2023	504.843	1,69%	142,90	142,40	144,92	144,72
10-02-2023	863.913	-2,00%	144,16	142,04	144,60	142,32
09-02-2023	692.027	-0,97%	147,38	144,90	147,38	145,22
08-02-2023	755.537	1,58%	145,62	145,54	148,50	146,64
07-02-2023	727.593	0,50%	144,00	142,82	145,08	144,36
06-02-2023	628.715	-1,16%	144,40	142,94	144,42	143,64
03-02-2023	1.106.949	-0,94%	145,62	143,56	145,68	145,32
02-02-2023	850.663	0,71%	146,30	145,76	147,52	146,70
01-02-2023	453.214	-0,27%	145,66	145,12	146,60	145,66
31-01-2023	892.806	-1,20%	147,76	144,34	148,08	146,06
30-01-2023	838.370	-0,28%	147,90	146,94	149,06	147,84
27-01-2023	744.014	0,62%	147,92	147,18	148,32	148,26
26-01-2023	777.094	0,82%	146,00	145,78	147,74	147,34
25-01-2023	586.354	1,01%	145,10	144,14	146,14	146,14
24-01-2023	539.785	0,72%	144,00	143,26	144,94	144,68
23-01-2023	507.792	-0,83%	144,48	142,82	144,50	143,64
20-01-2023	840.266	0,03%	145,30	144,40	145,44	144,84
19-01-2023	1.126.388	0,33%	143,34	143,30	145,28	144,80
18-01-2023	874.144	-0,25%	144,64	142,80	145,24	144,32
17-01-2023	701.030	0,32%	144,30	143,14	145,80	144,68
16-01-2023	564.215	1,42%	143,34	143,00	144,76	144,22
13-01-2023	818.759	-0,88%	143,56	142,02	144,48	142,20
12-01-2023	697.246	-0,72%	145,04	143,10	145,06	143,46
11-01-2023	1.158.076	1,98%	141,98	141,58	145,06	144,50
10-01-2023	577.968	-0,59%	143,18	141,30	143,20	141,70
09-01-2023	780.368	0,89%	141,92	141,20	143,48	142,54
06-01-2023	764.719	2,67%	137,98	137,58	141,28	141,28
05-01-2023	848.985	-0,49%	138,04	136,48	138,30	137,60
04-01-2023	920.791	2,69%	135,60	135,60	138,50	138,28
03-01-2023	748.439	-0,25%	134,76	134,20	136,60	134,66
02-01-2023	584.325	1,96%	133,74	133,34	135,00	135,00
30-12-2022	490.205	-1,71%	133,78	132,34	134,36	132,40
29-12-2022	365.089	1,01%	133,58	132,92	134,70	134,70
28-12-2022	314.318	-0,42%	133,98	133,36	134,46	133,36
27-12-2022	333.214	0,17%	134,58	133,92	135,48	133,92
23-12-2022	354.195	0,05%	133,62	133,02	134,06	133,70
22-12-2022	448.725	-1,37%	135,34	133,18	136,12	133,64
21-12-2022	752.632	1,42%	133,66	133,50	135,88	135,50
20-12-2022	697.440	0,38%	132,54	131,86	133,98	133,60
19-12-2022	562.088	0,26%	133,52	132,60	133,76	133,10
16-12-2022	1.732.160	-0,98%	134,00	132,04	134,46	132,76
15-12-2022	1.033.971	-2,95%	137,18	133,74	137,48	134,08
14-12-2022	943.721	-0,03%	138,12	136,88	138,28	138,16
13-12-2022	970.384	1,47%	136,64	135,64	140,40	138,20
12-12-2022	721.363	-0,47%	136,36	135,66	137,28	136,20
09-12-2022	960.648	-0,84%	135,50	134,26	137,56	136,84
08-12-2022	745.422	-0,09%	138,24	136,88	138,38	138,00
07-12-2022	869.778	-0,99%	138,10	137,18	139,08	138,12
06-12-2022	793.231	-0,53%	140,08	139,12	141,58	139,50
05-12-2022	593.457	-0,19%	140,50	139,38	140,86	140,24
02-12-2022	836.361	0,70%	139,06	138,32	140,62	140,50
01-12-2022	762.140	0,94%	139,48	138,30	139,74	139,52
30-11-2022	1.395.799	-0,39%	139,84	138,22	140,04	138,22
29-11-2022	757.118	-1,55%	140,58	138,36	140,80	138,76
28-11-2022	570.318	-0,40%	140,90	139,90	141,72	140,94
25-11-2022	634.886	0,38%	141,66	140,82	142,12	141,50
24-11-2022	661.875	0,93%	139,98	139,44	141,74	140,96
23-11-2022	933.682	2,17%	137,16	136,46	139,84	139,66
22-11-2022	684.521	0,07%	135,82	135,62	137,40	136,70
21-11-2022	551.632	-0,03%	136,06	135,24	136,78	136,60
18-11-2022	1.097.851	1,29%	135,58	134,64	136,64	136,64
17-11-2022	753.679	-1,33%	136,84	133,34	137,24	134,90
16-11-2022	694.994	-0,32%	137,42	135,52	137,70	136,72
15-11-2022	688.833	0,06%	137,28	136,56	139,10	137,16
14-11-2022	767.725	1,48%	135,86	135,50	138,16	137,08
11-11-2022	891.312	-1,72%	137,38	134,14	137,38	135,08
10-11-2022	1.050.026	2,14%	133,40	133,10	137,66	137,44
09-11-2022	523.146	-0,06%	134,76	133,86	135,86	134,56
08-11-2022	556.375	0,64%	133,66	132,78	135,06	134,64
07-11-2022	607.491	0,65%	132,90	132,54	134,40	133,78
04-11-2022	644.998	1,95%	131,08	130,36	134,00	132,92
03-11-2022	634.559	0,29%	126,84	126,72	130,38	130,38
02-11-2022	869.366	-1,40%	132,52	130,00	132,62	130,00
01-11-2022	438.512	-0,35%	133,30	131,22	134,28	131,84
31-10-2022	607.811	-0,84%	134,02	132,20	134,06	132,30
28-10-2022	624.208	1,31%	130,74	130,36	133,80	133,42
27-10-2022	832.128	-0,84%	132,56	130,72	133,12	131,70
26-10-2022	879.054	0,24%	132,80	131,28	134,22	132,82
25-10-2022	1.810.106	6,67%	129,20	128,00	133,06	132,50
24-10-2022	729.631	1,82%	123,08	122,44	125,90	124,22
21-10-2022	697.876	-0,51%	121,78	120,60	122,42	122,00
20-10-2022	674.460	1,37%	120,38	120,18	122,72	122,62
19-10-2022	566.383	0,83%	120,32	119,30	121,68	120,96
18-10-2022	645.878	0,96%	120,22	119,52	121,52	119,96