BiG | O banco que entende os seus valores.

Dassault Aviation SA (AM FP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
26/08/2026	33.205	-0,41%	292,20	290,40	295,20	291,80
25/08/2026	23.395	-0,34%	294,00	292,80	297,40	293,00
24/08/2026	46.851	-1,74%	299,00	292,80	299,00	294,00
21/08/2026	34.084	-1,64%	301,00	299,00	302,80	299,20
20/08/2026	41.410	-0,59%	306,20	302,40	307,20	304,20
19/08/2026	43.507	-1,35%	310,40	305,60	312,20	306,00
18/08/2026	36.898	-0,83%	312,20	307,60	312,80	310,20
17/08/2026	24.636	-1,88%	316,20	312,80	317,40	312,80
14/08/2026	26.731	1,46%	316,00	315,20	319,80	318,80
13/08/2026	37.016	-1,94%	320,00	314,20	322,40	314,20
12/08/2026	26.517	1,20%	316,80	316,60	322,20	320,40
11/08/2026	22.693	0,00%	317,20	314,80	318,40	316,60
10/08/2026	37.279	0,13%	315,40	313,20	317,20	316,60
07/08/2026	46.373	0,83%	313,60	313,60	320,40	316,20
06/08/2026	44.736	0,90%	311,20	309,40	317,80	313,60
05/08/2026	51.829	0,19%	312,80	310,80	316,60	310,80
04/08/2026	45.733	1,77%	307,20	306,20	311,20	310,20
03/08/2026	60.941	2,21%	302,00	302,00	306,60	304,80
31/07/2026	85.271	-0,60%	301,60	298,20	305,00	298,20
30/07/2026	56.431	-0,99%	302,40	300,00	303,60	300,00
29/07/2026	48.162	-2,32%	308,00	301,20	308,20	303,00
28/07/2026	68.190	1,77%	307,80	306,40	311,60	310,20
27/07/2026	83.523	1,87%	302,40	298,40	308,00	304,80
24/07/2026	60.531	-1,77%	304,00	299,20	306,60	299,20
23/07/2026	124.756	5,76%	308,40	304,60	319,00	304,60
22/07/2026	46.804	1,55%	283,60	283,00	290,80	288,00
21/07/2026	37.739	0,57%	283,20	281,00	286,80	283,60
20/07/2026	70.588	-1,19%	284,60	282,00	287,00	282,00
17/07/2026	54.010	2,37%	278,60	278,00	286,20	285,40
16/07/2026	37.421	-0,50%	279,20	277,40	281,20	278,80
15/07/2026	56.758	-1,55%	283,20	279,40	284,60	280,20
14/07/2026	42.047	0,35%	283,40	279,20	285,20	284,60
13/07/2026	37.212	-1,19%	287,00	282,20	287,40	283,60
10/07/2026	30.226	-0,90%	289,60	284,20	290,20	287,00
09/07/2026	35.501	-2,56%	296,80	288,40	298,50	289,60
08/07/2026	42.130	-2,17%	303,80	295,20	305,80	297,20
07/07/2026	51.783	-2,38%	311,00	303,80	315,60	303,80
06/07/2026	35.656	1,70%	306,00	305,60	312,80	311,20
03/07/2026	28.810	-0,39%	309,00	303,60	309,80	306,00
02/07/2026	119.171	5,06%	295,20	294,60	310,20	307,20
01/07/2026	53.295	1,81%	288,20	287,60	296,10	292,40
30/06/2026	41.378	1,27%	284,40	282,00	288,00	287,20
29/06/2026	46.187	-1,46%	287,60	280,60	288,20	283,60
26/06/2026	57.330	-0,48%	287,20	284,20	288,20	287,80
25/06/2026	53.791	-1,97%	294,40	284,80	294,80	289,20
24/06/2026	85.826	-0,54%	293,40	286,00	295,00	295,00
23/06/2026	42.349	1,23%	293,00	292,80	299,20	296,60
22/06/2026	81.811	-2,98%	302,00	288,40	302,00	293,00
19/06/2026	185.375	0,27%	303,00	300,00	308,00	302,00
18/06/2026	61.524	-0,13%	303,00	298,20	305,60	301,20
17/06/2026	57.727	0,80%	300,80	300,20	302,60	301,60
16/06/2026	67.553	0,67%	298,60	297,60	302,80	299,20
15/06/2026	67.965	0,07%	299,60	296,80	301,40	297,20
12/06/2026	71.412	-1,07%	304,00	296,00	304,00	297,00
11/06/2026	68.690	0,81%	296,60	296,60	302,80	300,20
10/06/2026	72.129	0,81%	295,80	294,00	301,00	297,80
09/06/2026	94.337	-1,01%	297,80	291,60	300,40	295,40
08/06/2026	85.279	0,20%	292,20	292,20	304,80	298,40
05/06/2026	93.064	0,74%	295,40	295,40	300,00	297,80
04/06/2026	88.555	3,14%	286,60	286,60	297,20	295,60
03/06/2026	92.668	-1,85%	290,60	286,60	294,80	286,60
02/06/2026	93.745	0,28%	295,00	289,60	297,60	292,00
01/06/2026	70.475	-4,46%	302,20	291,20	303,00	291,20
29/05/2026	207.713	0,53%	303,00	300,20	305,00	304,80
28/05/2026	64.663	2,71%	293,20	293,20	304,60	303,20
27/05/2026	76.178	0,55%	292,80	292,80	300,20	295,20
26/05/2026	70.043	-0,74%	294,80	293,60	298,60	293,60
25/05/2026	43.377	1,51%	292,40	292,40	298,80	295,80
22/05/2026	78.233	1,89%	287,20	287,20	294,80	291,40
21/05/2026	69.107	0,56%	282,60	282,60	290,40	286,00
20/05/2026	69.776	1,72%	279,20	277,20	288,00	284,40
19/05/2026	36.927	1,60%	275,20	275,20	284,00	279,60
18/05/2026	67.199	-0,07%	273,60	270,00	276,60	275,20
15/05/2026	59.242	-1,43%	278,00	273,80	280,20	275,40
14/05/2026	41.718	0,42%	284,60	279,40	285,20	279,40
13/05/2026	61.756	-0,49%	285,20	278,00	285,80	283,00
12/05/2026	50.224	-0,91%	285,00	282,20	287,40	284,40
11/05/2026	57.982	-1,03%	289,40	282,00	291,60	287,00
08/05/2026	57.843	-2,88%	298,40	288,80	298,60	290,00
07/05/2026	65.275	-2,99%	307,60	298,20	309,00	298,60
06/05/2026	79.394	1,72%	305,60	305,50	312,00	307,80
05/05/2026	59.278	1,07%	299,60	296,80	309,00	302,60
04/05/2026	37.603	0,88%	299,60	294,80	300,60	299,40
30/04/2026	57.700	2,13%	290,60	289,20	297,80	296,80
29/04/2026	41.639	-0,55%	293,40	289,20	293,40	290,60
28/04/2026	54.629	0,14%	289,80	287,80	293,80	292,20
27/04/2026	15.094	-0,95%	296,00	291,20	296,00	291,80
24/04/2026	55.138	-3,52%	304,00	296,40	304,00	296,40
23/04/2026	34.690	0,79%	304,40	302,40	308,00	307,20
22/04/2026	74.553	-2,25%	313,00	304,20	314,40	304,80
21/04/2026	44.129	-3,23%	323,00	311,40	324,20	311,80
20/04/2026	28.785	-1,35%	324,20	319,80	325,40	322,20
17/04/2026	61.307	0,12%	324,80	323,40	332,00	326,60
16/04/2026	40.051	-1,51%	330,80	323,60	332,20	326,20
15/04/2026	34.559	0,30%	328,60	326,00	332,20	331,20
14/04/2026	32.085	-0,06%	330,60	328,40	331,80	330,20
13/04/2026	39.425	1,66%	325,00	324,20	331,80	330,40
10/04/2026	57.659	-3,45%	334,60	325,00	335,20	325,00
09/04/2026	38.383	-0,47%	337,00	329,80	337,60	336,60
08/04/2026	62.277	2,61%	338,20	333,00	339,40	338,20