Air Liquide SA (AI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
26/05/2022	527.695	0,65%	161,24	160,30	162,10	162,10
25/05/2022	527.665	0,14%	161,84	160,76	162,34	161,06
24/05/2022	599.124	-1,12%	161,72	160,20	162,34	160,84
23/05/2022	627.889	1,59%	162,46	160,56	162,70	162,66
20/05/2022	803.902	0,33%	161,22	159,66	161,96	160,12
19/05/2022	737.803	-1,34%	160,18	158,76	160,42	159,60
18/05/2022	591.879	-0,76%	163,06	160,94	163,20	161,76
17/05/2022	575.236	2,03%	161,28	160,46	163,00	163,00
16/05/2022	780.686	0,16%	158,72	158,28	159,86	159,76
13/05/2022	831.947	3,03%	158,58	157,90	162,76	162,40
12/05/2022	1.142.817	-0,47%	156,74	155,52	158,04	157,62
11/05/2022	904.860	0,46%	158,76	155,36	159,28	158,36
10/05/2022	729.473	0,50%	158,02	157,16	159,76	157,64
09/05/2022	771.079	-2,46%	160,00	156,86	160,46	156,86
06/05/2022	873.128	-1,90%	163,56	159,52	163,68	160,82
05/05/2022	574.898	0,25%	165,78	163,24	166,60	163,94
04/05/2022	447.216	-0,23%	163,90	162,40	164,40	163,54
03/05/2022	648.761	0,55%	163,00	162,10	163,92	163,92
02/05/2022	578.301	-1,40%	164,80	162,28	165,12	163,02
29/04/2022	775.974	1,04%	164,80	164,12	166,12	165,34
28/04/2022	735.312	0,83%	163,50	161,72	164,42	163,64
27/04/2022	692.057	0,72%	161,02	159,48	162,80	162,30
26/04/2022	838.592	1,13%	160,92	160,04	163,54	161,14
25/04/2022	769.829	-0,54%	159,50	157,56	160,62	159,34
22/04/2022	697.211	-1,51%	161,76	160,02	162,54	160,20
21/04/2022	593.562	0,54%	163,26	162,18	164,06	162,66
20/04/2022	688.492	0,55%	161,36	160,10	161,92	161,78
19/04/2022	663.970	-1,23%	161,96	160,76	163,10	160,90
18/04/2022	758.128	0,42%	162,20	160,70	163,64	162,90
14/04/2022	758.128	0,42%	162,20	160,70	163,64	162,90
13/04/2022	508.129	0,07%	161,90	161,60	163,38	162,22
12/04/2022	807.046	-1,16%	162,60	160,38	162,82	162,10
11/04/2022	779.163	1,10%	162,00	161,92	164,88	164,00
08/04/2022	489.475	1,24%	161,90	161,04	162,44	162,22
07/04/2022	722.073	0,05%	160,82	160,06	163,12	160,24
06/04/2022	762.251	-0,98%	161,50	158,84	162,12	160,16
05/04/2022	703.988	0,34%	161,42	159,32	162,18	161,74
04/04/2022	545.951	1,13%	160,24	158,56	161,96	161,20
01/04/2022	437.874	0,30%	159,36	158,22	159,94	159,40
31/03/2022	719.262	-0,30%	159,72	157,76	160,50	158,92
30/03/2022	794.885	0,26%	158,02	157,46	159,40	159,40
29/03/2022	916.044	0,23%	160,02	158,18	161,32	158,98
28/03/2022	680.371	0,52%	158,88	158,62	160,26	158,62
25/03/2022	966.207	0,23%	158,36	157,54	161,22	157,80
24/03/2022	1.275.677	2,09%	154,64	154,10	158,82	157,44
23/03/2022	1.313.050	2,31%	153,00	152,42	154,62	154,22
22/03/2022	874.812	-0,34%	151,00	148,20	151,08	150,74
21/03/2022	615.443	-0,84%	152,02	150,88	152,70	151,26
18/03/2022	1.952.451	0,01%	152,70	149,74	153,02	152,54
17/03/2022	1.049.557	1,01%	151,58	150,50	152,52	152,52
16/03/2022	1.183.514	2,00%	150,00	148,92	151,80	151,00
15/03/2022	744.991	0,12%	147,08	145,26	148,76	148,04
14/03/2022	887.404	2,85%	145,50	144,20	148,50	147,86
11/03/2022	1.436.989	1,27%	142,18	140,08	148,98	143,76
10/03/2022	1.541.890	-2,75%	146,72	140,98	146,72	141,96
09/03/2022	2.034.741	6,08%	139,36	139,06	145,98	145,98
08/03/2022	1.838.064	-2,52%	139,38	136,90	144,54	137,62
07/03/2022	1.378.375	-1,44%	140,00	137,56	143,42	141,18
04/03/2022	1.259.330	-2,90%	146,68	143,02	147,16	143,24
03/03/2022	708.718	-0,87%	148,28	147,20	150,08	147,52
02/03/2022	1.195.705	0,58%	147,56	145,10	149,74	148,82
01/03/2022	1.340.021	-0,50%	147,84	146,12	150,28	147,96
28/02/2022	1.501.784	0,47%	146,06	144,48	148,96	148,70
25/02/2022	1.215.166	2,37%	145,14	144,06	148,58	148,00
24/02/2022	1.632.832	-2,48%	143,50	143,12	147,12	144,58
23/02/2022	1.052.462	1,22%	147,32	146,78	150,88	148,26
22/02/2022	975.223	-0,14%	143,50	143,12	147,66	146,48
21/02/2022	816.912	-2,69%	151,86	145,68	152,18	146,68
18/02/2022	1.008.748	0,28%	150,16	148,70	150,80	150,74
17/02/2022	983.143	1,29%	149,34	148,90	151,32	150,32
16/02/2022	1.005.665	2,69%	148,86	147,46	150,24	148,40
15/02/2022	762.944	1,69%	142,00	141,40	144,56	144,52
14/02/2022	1.204.381	-1,09%	142,10	138,92	142,12	142,12
11/02/2022	1.092.460	-2,92%	146,84	142,76	147,04	143,68
10/02/2022	1.008.050	1,47%	146,16	145,96	149,12	148,00
09/02/2022	924.969	0,03%	146,40	145,46	147,98	145,86
08/02/2022	806.333	-0,46%	146,86	145,02	148,20	145,82
07/02/2022	622.484	-0,52%	147,74	145,04	148,00	146,50
04/02/2022	1.113.735	-2,48%	150,96	146,22	151,16	147,26
03/02/2022	705.613	-1,96%	154,32	150,88	154,34	151,00
02/02/2022	597.910	1,29%	153,50	152,78	154,32	154,02
01/02/2022	655.822	0,45%	152,12	151,82	153,62	152,06
31/01/2022	898.385	0,12%	152,56	149,90	152,90	151,38
28/01/2022	920.652	-1,51%	152,22	149,66	152,70	151,20
27/01/2022	741.514	0,75%	151,90	151,50	154,76	153,52
26/01/2022	671.508	0,18%	152,56	152,06	154,40	152,38
25/01/2022	780.337	0,92%	152,82	150,94	152,92	152,10
24/01/2022	1.060.934	-2,89%	154,68	150,60	156,28	150,72
21/01/2022	915.068	-1,49%	155,36	153,60	156,70	155,20
20/01/2022	624.478	1,12%	155,40	154,50	157,90	157,54
19/01/2022	677.205	1,45%	153,16	152,60	156,60	155,80
18/01/2022	888.836	-1,11%	155,22	153,58	155,30	153,58
17/01/2022	480.926	0,36%	155,08	154,28	156,02	155,30
14/01/2022	717.404	-1,18%	156,30	153,58	156,30	154,74
13/01/2022	650.388	-1,02%	158,22	156,58	159,00	156,58
12/01/2022	622.364	0,93%	157,88	156,82	158,58	158,20
11/01/2022	672.484	0,42%	157,00	156,42	158,64	156,74
10/01/2022	584.243	-0,23%	157,32	155,78	158,58	156,08
07/01/2022	695.505	-0,36%	156,22	155,52	157,82	156,44
06/01/2022	782.383	-1,90%	158,40	156,96	159,60	157,00