BiG | O banco que entende os seus valores.

Dassault Aviation SA (AM FP)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
20/05/2025	72.422	0,66%	305,60	300,40	309,00	307,40
19/05/2025	47.935	0,26%	309,60	305,20	310,20	305,40
16/05/2025	43.520	0,59%	307,20	305,80	310,00	309,40
15/05/2025	49.883	2,47%	301,00	299,60	308,00	307,60
14/05/2025	41.457	-0,27%	300,00	298,00	305,40	300,20
13/05/2025	52.375	0,40%	301,20	298,80	305,20	301,00
12/05/2025	135.978	-4,70%	314,00	291,20	314,60	299,80
09/05/2025	40.107	-3,44%	324,60	314,40	324,80	314,60
08/05/2025	38.641	1,75%	322,60	317,20	325,80	325,80
07/05/2025	58.388	-1,36%	326,80	317,20	327,80	320,20
06/05/2025	48.803	-1,64%	331,20	319,60	332,20	324,60
05/05/2025	37.928	1,66%	328,00	326,20	331,00	330,00
02/05/2025	68.235	2,40%	320,00	318,20	326,20	324,60
30/04/2025	74.391	2,99%	309,00	305,00	317,00	317,00
29/04/2025	57.327	3,43%	298,80	298,40	308,20	307,80
28/04/2025	51.863	0,07%	297,60	295,40	301,80	297,60
25/04/2025	50.255	-0,27%	299,40	292,80	300,20	297,40
24/04/2025	50.656	-1,00%	298,00	295,20	299,20	298,20
23/04/2025	67.020	0,40%	303,40	291,40	303,80	301,20
22/04/2025	76.674	-1,19%	304,60	299,20	305,80	300,00
17/04/2025	26.477	-1,24%	306,60	300,40	307,20	303,60
16/04/2025	47.885	-0,78%	306,00	304,80	309,20	307,40
15/04/2025	53.463	2,92%	301,00	301,00	309,80	309,80
14/04/2025	53.635	3,29%	297,20	294,00	301,40	301,00
11/04/2025	54.080	0,28%	293,00	284,20	295,40	291,40
10/04/2025	80.045	2,98%	309,80	287,20	310,00	290,60
09/04/2025	131.415	-0,70%	276,20	272,20	283,40	282,20
08/04/2025	124.852	6,52%	273,80	271,60	287,80	284,20
07/04/2025	207.644	-4,65%	258,00	247,00	278,00	266,80
04/04/2025	153.408	-7,35%	299,80	277,00	303,60	279,80
03/04/2025	97.794	0,80%	293,00	278,60	303,20	302,00
02/04/2025	71.971	-2,28%	306,00	297,20	309,00	299,60
01/04/2025	100.832	0,53%	304,40	302,20	311,60	306,60
31/03/2025	97.907	-1,29%	305,40	301,20	309,80	305,00
28/03/2025	66.631	-1,91%	314,40	306,00	314,80	309,00
27/03/2025	60.574	-0,13%	310,20	310,00	315,80	315,00
26/03/2025	52.632	0,38%	317,60	314,40	319,60	315,40
25/03/2025	53.465	1,16%	311,40	309,00	315,00	314,20
24/03/2025	101.360	1,17%	308,60	307,20	317,20	310,60
21/03/2025	185.779	0,20%	307,00	301,80	309,40	307,00
20/03/2025	86.516	-3,16%	316,60	299,60	316,80	306,40
19/03/2025	151.874	0,13%	320,00	309,40	323,00	316,40
18/03/2025	132.282	0,89%	314,80	310,00	318,00	316,00
17/03/2025	209.997	1,75%	318,00	307,40	320,60	313,20
14/03/2025	152.501	5,70%	294,00	292,20	307,80	307,80
13/03/2025	87.211	-0,14%	294,80	290,00	296,40	291,20
12/03/2025	84.750	1,18%	290,40	283,40	292,00	291,60
11/03/2025	90.216	1,05%	288,00	285,00	292,20	288,20
10/03/2025	145.054	-0,49%	294,20	283,40	294,20	285,20
07/03/2025	162.143	-3,37%	298,00	286,60	298,40	286,60
06/03/2025	199.672	3,35%	296,80	291,60	305,80	296,60
05/03/2025	187.253	4,29%	290,00	279,40	291,60	287,00
04/03/2025	287.250	-2,69%	294,00	273,60	300,60	275,20
03/03/2025	259.179	14,77%	293,20	274,40	293,20	282,80
28/02/2025	141.921	-0,57%	247,00	244,00	247,40	246,40
27/02/2025	111.458	1,31%	245,40	244,20	247,80	247,80
26/02/2025	45.532	0,49%	244,80	243,80	247,40	244,60
25/02/2025	52.168	0,66%	244,60	241,40	246,80	243,40
24/02/2025	67.392	3,33%	239,00	237,00	243,20	241,80
21/02/2025	55.538	-0,09%	235,00	233,20	235,60	234,00
20/02/2025	48.013	-0,43%	234,60	231,80	236,20	234,20
19/02/2025	51.539	0,94%	233,00	231,40	236,60	235,20
18/02/2025	70.133	0,00%	237,00	232,40	238,00	233,00
17/02/2025	77.746	6,49%	225,20	225,20	234,20	233,00
14/02/2025	41.646	0,28%	215,40	214,60	219,40	218,80
13/02/2025	46.549	0,46%	212,40	212,00	219,00	218,20
12/02/2025	28.598	-0,37%	218,20	215,20	218,20	217,20
11/02/2025	32.485	0,28%	218,40	216,60	219,00	218,00
10/02/2025	63.012	2,35%	212,80	212,20	218,40	217,40
07/02/2025	52.121	0,95%	211,00	210,00	214,00	212,40
06/02/2025	70.148	-3,93%	219,00	209,80	219,40	210,40
05/02/2025	22.450	0,09%	218,60	216,60	219,80	219,00
04/02/2025	40.940	0,83%	217,00	214,40	219,60	218,80
03/02/2025	21.800	-0,37%	216,20	214,20	218,60	217,00
31/01/2025	33.869	1,02%	215,80	215,60	218,60	217,80
30/01/2025	41.347	3,36%	208,80	208,60	217,00	215,60
29/01/2025	50.770	-1,60%	212,00	208,00	212,80	208,60
28/01/2025	32.375	1,34%	209,40	208,80	212,00	212,00
27/01/2025	40.166	0,48%	207,20	206,00	209,80	209,20
24/01/2025	28.177	-0,67%	210,00	208,20	210,20	208,20
23/01/2025	38.274	0,29%	210,40	207,80	210,40	209,60
22/01/2025	36.787	0,19%	209,00	207,00	210,60	209,00
21/01/2025	32.674	1,46%	206,00	205,60	208,60	208,60
20/01/2025	31.865	0,88%	205,00	204,60	207,60	205,60
17/01/2025	57.091	-0,29%	204,60	202,80	205,40	203,80
16/01/2025	32.271	0,39%	204,60	203,20	206,00	204,40
15/01/2025	57.641	-1,17%	206,40	203,60	206,80	203,60
14/01/2025	31.693	-0,10%	206,40	205,60	207,40	206,00
13/01/2025	38.549	0,00%	209,00	204,00	209,00	206,20
09/01/2025	28.332	-0,19%	205,80	204,80	208,00	206,20
08/01/2025	75.271	4,94%	196,50	196,10	206,20	206,20
07/01/2025	46.942	1,08%	194,70	194,40	197,50	196,50
06/01/2025	29.203	0,10%	194,60	190,60	195,50	194,40
03/01/2025	29.080	-0,87%	195,30	194,20	196,00	194,20
02/01/2025	21.516	-0,66%	196,90	194,60	198,00	195,90
31/12/2024	0	0,72%	195,70	194,90	198,00	197,20
30/12/2024	33.344	1,61%	193,00	192,40	196,50	195,80
27/12/2024	14.975	0,31%	192,40	191,40	192,80	192,70
26/12/2024	0	0,16%	192,30	191,70	193,20	192,10
24/12/2024	0	0,16%	192,30	191,70	193,20	191,80