Air France KLM (AF)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 03/12/2025 |
1.048.241 |
-0,85%
|
11,15
|
10,995
|
11,27
|
11,07
|
| 02/12/2025 |
1.686.379 |
-1,63%
|
11,235
|
11,065
|
11,295
|
11,165
|
| 01/12/2025 |
2.967.392 |
7,58%
|
10,89
|
10,825
|
11,515
|
11,35
|
| 28/11/2025 |
690.549 |
-0,52%
|
10,58
|
10,50
|
10,63
|
10,55
|
| 27/11/2025 |
737.112 |
-0,89%
|
10,75
|
10,575
|
10,80
|
10,605
|
| 26/11/2025 |
1.685.394 |
0,99%
|
10,645
|
10,505
|
10,775
|
10,70
|
| 25/11/2025 |
1.780.851 |
1,05%
|
10,50
|
10,195
|
10,63
|
10,595
|
| 24/11/2025 |
2.346.393 |
2,54%
|
10,235
|
10,235
|
10,625
|
10,485
|
| 21/11/2025 |
3.486.040 |
6,44%
|
9,498
|
9,462
|
10,225
|
10,225
|
| 20/11/2025 |
1.159.508 |
0,88%
|
9,612
|
9,404
|
9,67
|
9,606
|
| 19/11/2025 |
1.484.039 |
2,85%
|
9,252
|
9,19
|
9,616
|
9,522
|
| 18/11/2025 |
1.507.365 |
-1,36%
|
9,194
|
9,14
|
9,32
|
9,258
|
| 17/11/2025 |
1.444.882 |
-2,90%
|
9,682
|
9,362
|
9,686
|
9,386
|
| 14/11/2025 |
1.183.462 |
-2,05%
|
9,75
|
9,618
|
9,878
|
9,666
|
| 13/11/2025 |
1.857.715 |
2,43%
|
9,658
|
9,658
|
10,085
|
9,868
|
| 12/11/2025 |
1.464.531 |
0,38%
|
9,672
|
9,56
|
9,768
|
9,634
|
| 11/11/2025 |
1.543.465 |
-1,19%
|
9,53
|
9,506
|
9,74
|
9,598
|
| 10/11/2025 |
2.330.420 |
0,91%
|
9,89
|
9,714
|
10,15
|
9,714
|
| 07/11/2025 |
4.112.929 |
-3,79%
|
10,00
|
9,534
|
10,13
|
9,626
|
| 06/11/2025 |
7.997.010 |
-14,85%
|
11,035
|
10,00
|
11,20
|
10,005
|
| 05/11/2025 |
1.024.840 |
-1,39%
|
11,85
|
11,515
|
11,99
|
11,75
|
| 04/11/2025 |
1.132.578 |
-1,28%
|
12,00
|
11,81
|
12,095
|
11,915
|
| 03/11/2025 |
1.099.003 |
4,28%
|
11,62
|
11,56
|
12,07
|
12,07
|
| 31/10/2025 |
856.228 |
0,43%
|
11,50
|
11,41
|
11,595
|
11,575
|
| 30/10/2025 |
1.490.659 |
5,20%
|
11,00
|
11,00
|
11,525
|
11,525
|
| 29/10/2025 |
978.171 |
-0,18%
|
10,955
|
10,925
|
11,06
|
10,955
|
| 28/10/2025 |
797.005 |
-1,22%
|
11,055
|
10,945
|
11,16
|
10,975
|
| 27/10/2025 |
561.474 |
-1,20%
|
11,305
|
11,095
|
11,32
|
11,11
|
| 24/10/2025 |
1.327.336 |
-0,09%
|
11,32
|
11,02
|
11,40
|
11,245
|
| 23/10/2025 |
1.417.063 |
-4,21%
|
11,63
|
11,215
|
11,63
|
11,255
|
| 22/10/2025 |
848.729 |
1,03%
|
11,61
|
11,535
|
11,83
|
11,75
|
| 21/10/2025 |
676.521 |
-0,81%
|
11,735
|
11,565
|
11,77
|
11,63
|
| 20/10/2025 |
612.411 |
-0,55%
|
11,885
|
11,63
|
11,93
|
11,725
|
| 17/10/2025 |
793.674 |
-2,04%
|
11,87
|
11,65
|
11,95
|
11,79
|
| 16/10/2025 |
715.326 |
2,25%
|
11,75
|
11,75
|
12,035
|
12,035
|
| 15/10/2025 |
1.922.995 |
0,26%
|
12,00
|
11,735
|
12,225
|
11,77
|
| 14/10/2025 |
1.270.919 |
2,98%
|
11,28
|
11,115
|
11,74
|
11,74
|
| 13/10/2025 |
568.299 |
0,00%
|
11,44
|
11,325
|
11,595
|
11,40
|
| 10/10/2025 |
928.365 |
-1,81%
|
11,535
|
11,40
|
11,67
|
11,40
|
| 09/10/2025 |
1.747.720 |
1,53%
|
11,52
|
11,44
|
11,77
|
11,61
|
| 08/10/2025 |
824.460 |
-1,00%
|
11,50
|
11,335
|
11,61
|
11,435
|
| 07/10/2025 |
748.813 |
0,13%
|
11,60
|
11,38
|
11,69
|
11,55
|
| 06/10/2025 |
1.613.463 |
0,30%
|
11,495
|
11,07
|
11,535
|
11,535
|
| 03/10/2025 |
839.149 |
0,17%
|
11,495
|
11,38
|
11,605
|
11,50
|
| 02/10/2025 |
947.382 |
0,44%
|
11,36
|
11,30
|
11,55
|
11,48
|
| 01/10/2025 |
769.645 |
0,04%
|
11,325
|
11,235
|
11,47
|
11,43
|
| 30/09/2025 |
1.185.234 |
-1,21%
|
11,59
|
11,235
|
11,62
|
11,425
|
| 29/09/2025 |
816.128 |
-0,90%
|
11,735
|
11,565
|
11,80
|
11,565
|
| 26/09/2025 |
870.807 |
-0,43%
|
11,79
|
11,575
|
11,925
|
11,67
|
| 25/09/2025 |
919.585 |
-0,17%
|
11,645
|
11,565
|
11,83
|
11,72
|
| 24/09/2025 |
779.557 |
0,13%
|
11,73
|
11,58
|
11,84
|
11,74
|
| 23/09/2025 |
1.068.234 |
0,00%
|
11,75
|
11,725
|
11,91
|
11,725
|
| 22/09/2025 |
841.885 |
-1,18%
|
11,80
|
11,59
|
11,905
|
11,725
|
| 19/09/2025 |
1.759.837 |
-3,18%
|
12,305
|
11,85
|
12,305
|
11,865
|
| 18/09/2025 |
1.112.062 |
-1,25%
|
12,385
|
12,07
|
12,425
|
12,255
|
| 17/09/2025 |
791.551 |
1,64%
|
12,25
|
12,175
|
12,43
|
12,41
|
| 16/09/2025 |
1.256.760 |
-2,75%
|
12,60
|
12,175
|
12,62
|
12,21
|
| 15/09/2025 |
1.392.639 |
-3,20%
|
12,995
|
12,555
|
13,05
|
12,555
|
| 12/09/2025 |
642.712 |
-1,29%
|
13,23
|
12,97
|
13,355
|
12,97
|
| 11/09/2025 |
764.227 |
1,16%
|
13,055
|
12,98
|
13,35
|
13,14
|
| 10/09/2025 |
984.773 |
-3,13%
|
13,45
|
12,855
|
13,50
|
12,99
|
| 09/09/2025 |
755.394 |
1,67%
|
13,185
|
13,09
|
13,445
|
13,41
|
| 08/09/2025 |
528.777 |
0,00%
|
13,25
|
13,035
|
13,39
|
13,19
|
| 05/09/2025 |
950.314 |
2,09%
|
13,015
|
12,97
|
13,215
|
13,19
|
| 04/09/2025 |
873.251 |
1,06%
|
12,60
|
12,475
|
13,09
|
12,92
|
| 03/09/2025 |
1.257.841 |
0,28%
|
12,80
|
12,46
|
12,865
|
12,785
|
| 02/09/2025 |
1.383.808 |
-3,88%
|
13,265
|
12,66
|
13,265
|
12,75
|
| 01/09/2025 |
746.799 |
-1,12%
|
13,425
|
13,185
|
13,48
|
13,265
|
| 29/08/2025 |
838.243 |
-1,58%
|
13,59
|
13,35
|
13,615
|
13,415
|
| 28/08/2025 |
620.950 |
-0,40%
|
13,81
|
13,525
|
13,93
|
13,63
|
| 27/08/2025 |
1.451.605 |
-1,01%
|
13,895
|
13,585
|
14,015
|
13,685
|
| 26/08/2025 |
2.005.923 |
-4,95%
|
14,34
|
13,775
|
14,40
|
13,825
|
| 25/08/2025 |
1.519.086 |
-2,58%
|
14,88
|
14,545
|
15,165
|
14,545
|
| 22/08/2025 |
1.297.888 |
3,00%
|
14,425
|
14,425
|
14,98
|
14,93
|
| 21/08/2025 |
1.018.768 |
0,66%
|
14,305
|
14,205
|
14,505
|
14,495
|
| 20/08/2025 |
1.368.022 |
-2,37%
|
14,65
|
14,375
|
14,72
|
14,40
|
| 19/08/2025 |
1.209.294 |
1,58%
|
14,56
|
14,50
|
14,785
|
14,75
|
| 18/08/2025 |
1.158.014 |
0,62%
|
14,36
|
14,215
|
14,57
|
14,52
|
| 15/08/2025 |
1.559.850 |
2,78%
|
14,10
|
13,995
|
14,43
|
14,43
|
| 14/08/2025 |
1.456.717 |
2,22%
|
13,69
|
13,64
|
14,08
|
14,04
|
| 13/08/2025 |
1.413.915 |
1,18%
|
13,705
|
13,64
|
13,875
|
13,735
|
| 12/08/2025 |
1.146.890 |
1,31%
|
13,41
|
13,285
|
13,575
|
13,575
|
| 11/08/2025 |
1.065.417 |
-0,34%
|
13,44
|
13,175
|
13,49
|
13,40
|
| 08/08/2025 |
1.630.537 |
1,63%
|
13,25
|
12,95
|
13,445
|
13,445
|
| 07/08/2025 |
1.479.961 |
1,22%
|
13,10
|
13,065
|
13,38
|
13,23
|
| 06/08/2025 |
1.734.397 |
2,67%
|
12,855
|
12,655
|
13,07
|
13,07
|
| 05/08/2025 |
2.278.776 |
0,39%
|
12,66
|
12,525
|
12,94
|
12,73
|
| 04/08/2025 |
4.514.823 |
14,03%
|
11,47
|
11,445
|
12,68
|
12,68
|
| 01/08/2025 |
1.139.401 |
-3,93%
|
11,455
|
11,05
|
11,545
|
11,12
|
| 31/07/2025 |
3.158.662 |
4,56%
|
11,35
|
10,69
|
11,87
|
11,575
|
| 30/07/2025 |
1.348.569 |
-0,98%
|
11,15
|
11,045
|
11,27
|
11,07
|
| 29/07/2025 |
781.680 |
-0,18%
|
11,21
|
11,18
|
11,38
|
11,18
|
| 28/07/2025 |
1.171.552 |
-0,53%
|
11,355
|
11,195
|
11,565
|
11,20
|
| 25/07/2025 |
854.659 |
0,40%
|
11,12
|
11,12
|
11,30
|
11,26
|
| 24/07/2025 |
1.210.154 |
1,31%
|
11,11
|
11,025
|
11,305
|
11,215
|
| 23/07/2025 |
835.364 |
0,55%
|
11,12
|
10,965
|
11,15
|
11,07
|
| 22/07/2025 |
887.691 |
-1,92%
|
11,195
|
10,915
|
11,24
|
11,01
|
| 21/07/2025 |
1.732.887 |
0,58%
|
11,30
|
11,105
|
11,515
|
11,225
|
| 18/07/2025 |
647.307 |
0,50%
|
11,105
|
11,075
|
11,35
|
11,16
|
| 17/07/2025 |
898.873 |
-0,09%
|
11,20
|
10,96
|
11,29
|
11,105
|
