Air France KLM (AF)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 21/05/2025 |
1.036.308 |
-1,97%
|
8,80
|
8,53
|
8,80
|
8,646
|
| 20/05/2025 |
1.248.915 |
2,06%
|
8,686
|
8,60
|
8,846
|
8,82
|
| 19/05/2025 |
1.033.925 |
0,91%
|
8,50
|
8,40
|
8,664
|
8,642
|
| 16/05/2025 |
890.841 |
-0,23%
|
8,574
|
8,486
|
8,614
|
8,564
|
| 15/05/2025 |
1.334.693 |
-0,67%
|
8,588
|
8,526
|
8,774
|
8,584
|
| 14/05/2025 |
1.359.392 |
1,46%
|
8,474
|
8,354
|
8,73
|
8,642
|
| 13/05/2025 |
1.370.875 |
1,26%
|
8,44
|
8,44
|
8,576
|
8,518
|
| 12/05/2025 |
1.724.135 |
3,49%
|
8,232
|
8,22
|
8,454
|
8,412
|
| 09/05/2025 |
1.242.829 |
0,20%
|
8,16
|
8,008
|
8,174
|
8,128
|
| 08/05/2025 |
1.548.401 |
0,27%
|
8,146
|
8,10
|
8,262
|
8,112
|
| 07/05/2025 |
910.752 |
-0,17%
|
8,176
|
8,044
|
8,246
|
8,09
|
| 06/05/2025 |
1.500.166 |
-2,36%
|
8,37
|
8,026
|
8,456
|
8,104
|
| 05/05/2025 |
1.852.953 |
2,37%
|
8,23
|
8,20
|
8,428
|
8,30
|
| 02/05/2025 |
2.474.566 |
5,82%
|
7,78
|
7,776
|
8,108
|
8,108
|
| 30/04/2025 |
3.120.588 |
2,63%
|
7,75
|
7,254
|
7,824
|
7,662
|
| 29/04/2025 |
2.444.687 |
-2,99%
|
7,75
|
7,36
|
7,774
|
7,466
|
| 28/04/2025 |
1.489.182 |
0,47%
|
7,70
|
7,624
|
7,864
|
7,696
|
| 25/04/2025 |
1.208.841 |
0,92%
|
7,67
|
7,534
|
7,728
|
7,66
|
| 24/04/2025 |
988.502 |
-1,30%
|
7,66
|
7,50
|
7,748
|
7,59
|
| 23/04/2025 |
1.544.412 |
3,92%
|
7,502
|
7,498
|
7,856
|
7,69
|
| 22/04/2025 |
1.204.171 |
-0,43%
|
7,428
|
7,204
|
7,442
|
7,40
|
| 17/04/2025 |
1.279.782 |
-2,06%
|
7,58
|
7,404
|
7,626
|
7,432
|
| 16/04/2025 |
874.254 |
-0,73%
|
7,586
|
7,44
|
7,588
|
7,588
|
| 15/04/2025 |
907.083 |
0,39%
|
7,60
|
7,51
|
7,696
|
7,644
|
| 14/04/2025 |
1.035.270 |
2,28%
|
7,65
|
7,50
|
7,684
|
7,614
|
| 11/04/2025 |
1.227.443 |
-0,96%
|
7,544
|
7,264
|
7,618
|
7,444
|
| 10/04/2025 |
2.613.867 |
2,54%
|
8,60
|
7,516
|
8,60
|
7,516
|
| 09/04/2025 |
2.634.036 |
-4,43%
|
7,44
|
7,158
|
7,568
|
7,33
|
| 08/04/2025 |
2.008.231 |
3,23%
|
7,686
|
7,476
|
7,858
|
7,67
|
| 07/04/2025 |
3.681.418 |
-2,13%
|
7,178
|
6,90
|
7,80
|
7,43
|
| 04/04/2025 |
2.793.706 |
-4,17%
|
7,818
|
7,384
|
7,88
|
7,592
|
| 03/04/2025 |
2.396.724 |
-5,71%
|
8,16
|
7,868
|
8,21
|
7,922
|
| 02/04/2025 |
1.380.767 |
-1,55%
|
8,502
|
8,208
|
8,534
|
8,402
|
| 01/04/2025 |
1.224.196 |
0,02%
|
8,60
|
8,474
|
8,734
|
8,534
|
| 31/03/2025 |
2.179.680 |
-6,61%
|
9,00
|
8,532
|
9,004
|
8,532
|
| 28/03/2025 |
1.086.340 |
-1,15%
|
9,15
|
9,116
|
9,332
|
9,136
|
| 27/03/2025 |
3.054.740 |
-4,33%
|
9,394
|
8,97
|
9,466
|
9,242
|
| 26/03/2025 |
1.103.784 |
-1,03%
|
9,772
|
9,608
|
9,884
|
9,66
|
| 25/03/2025 |
2.217.104 |
3,83%
|
9,36
|
9,338
|
9,94
|
9,76
|
| 24/03/2025 |
1.026.558 |
-0,95%
|
9,642
|
9,40
|
9,658
|
9,40
|
| 21/03/2025 |
1.931.489 |
-2,65%
|
9,70
|
9,37
|
9,72
|
9,49
|
| 20/03/2025 |
1.221.317 |
-1,58%
|
9,90
|
9,702
|
10,135
|
9,748
|
| 19/03/2025 |
1.535.904 |
-1,65%
|
9,984
|
9,826
|
10,03
|
9,904
|
| 18/03/2025 |
1.179.529 |
-0,54%
|
10,15
|
10,03
|
10,265
|
10,07
|
| 17/03/2025 |
1.314.346 |
2,38%
|
9,99
|
9,96
|
10,27
|
10,125
|
| 14/03/2025 |
2.107.944 |
-0,48%
|
9,94
|
9,748
|
9,992
|
9,89
|
| 13/03/2025 |
1.643.137 |
-0,72%
|
9,966
|
9,92
|
10,24
|
9,938
|
| 12/03/2025 |
3.310.339 |
-3,47%
|
10,45
|
9,92
|
10,56
|
10,01
|
| 11/03/2025 |
3.637.087 |
-9,27%
|
11,205
|
10,355
|
11,205
|
10,37
|
| 10/03/2025 |
2.449.109 |
-1,13%
|
11,425
|
11,04
|
11,695
|
11,43
|
| 07/03/2025 |
4.652.992 |
-4,93%
|
11,72
|
11,035
|
12,08
|
11,56
|
| 06/03/2025 |
17.925.238 |
32,95%
|
9,70
|
9,70
|
12,16
|
12,16
|
| 05/03/2025 |
2.424.278 |
5,71%
|
8,808
|
8,808
|
9,146
|
9,146
|
| 04/03/2025 |
1.633.909 |
-3,11%
|
8,898
|
8,644
|
8,96
|
8,652
|
| 03/03/2025 |
1.743.388 |
1,41%
|
8,86
|
8,766
|
9,162
|
8,93
|
| 28/02/2025 |
1.111.153 |
-0,02%
|
8,804
|
8,768
|
8,954
|
8,806
|
| 27/02/2025 |
761.679 |
-0,02%
|
8,75
|
8,704
|
8,87
|
8,808
|
| 26/02/2025 |
1.631.088 |
2,54%
|
8,638
|
8,62
|
8,954
|
8,81
|
| 25/02/2025 |
772.241 |
-1,11%
|
8,61
|
8,562
|
8,756
|
8,592
|
| 24/02/2025 |
1.023.623 |
2,14%
|
8,53
|
8,41
|
8,768
|
8,688
|
| 21/02/2025 |
899.642 |
1,65%
|
8,362
|
8,314
|
8,516
|
8,506
|
| 20/02/2025 |
1.078.533 |
-0,50%
|
8,41
|
8,254
|
8,548
|
8,368
|
| 19/02/2025 |
1.565.358 |
-3,13%
|
8,65
|
8,326
|
8,704
|
8,41
|
| 18/02/2025 |
1.084.021 |
-0,30%
|
8,72
|
8,616
|
8,762
|
8,682
|
| 17/02/2025 |
1.090.697 |
2,11%
|
8,516
|
8,48
|
8,728
|
8,708
|
| 14/02/2025 |
1.725.629 |
1,19%
|
8,394
|
8,30
|
8,646
|
8,528
|
| 13/02/2025 |
2.271.108 |
3,36%
|
8,336
|
8,222
|
8,606
|
8,428
|
| 12/02/2025 |
1.555.526 |
-0,59%
|
8,19
|
8,062
|
8,402
|
8,154
|
| 11/02/2025 |
1.717.652 |
-0,34%
|
8,192
|
8,05
|
8,298
|
8,202
|
| 10/02/2025 |
1.209.502 |
0,37%
|
8,20
|
8,122
|
8,32
|
8,23
|
| 07/02/2025 |
1.404.244 |
-0,61%
|
8,24
|
8,184
|
8,418
|
8,20
|
| 06/02/2025 |
2.089.685 |
3,70%
|
7,96
|
7,908
|
8,324
|
8,25
|
| 05/02/2025 |
1.149.046 |
-2,02%
|
8,12
|
7,834
|
8,134
|
7,956
|
| 04/02/2025 |
1.329.984 |
3,39%
|
7,854
|
7,786
|
8,168
|
8,12
|
| 03/02/2025 |
1.172.483 |
-1,83%
|
7,754
|
7,66
|
7,914
|
7,854
|
| 31/01/2025 |
1.225.130 |
-0,25%
|
8,046
|
7,94
|
8,17
|
8,00
|
| 30/01/2025 |
2.486.894 |
4,18%
|
7,698
|
7,692
|
8,186
|
8,02
|
| 29/01/2025 |
1.563.179 |
-1,89%
|
7,80
|
7,698
|
7,96
|
7,698
|
| 28/01/2025 |
2.475.674 |
1,95%
|
7,67
|
7,656
|
8,02
|
7,846
|
| 27/01/2025 |
2.242.947 |
3,52%
|
7,40
|
7,40
|
7,74
|
7,696
|
| 24/01/2025 |
1.556.373 |
0,51%
|
7,32
|
7,314
|
7,664
|
7,434
|
| 23/01/2025 |
1.157.957 |
-0,70%
|
7,44
|
7,302
|
7,588
|
7,396
|
| 22/01/2025 |
1.098.507 |
0,79%
|
7,448
|
7,348
|
7,528
|
7,448
|
| 21/01/2025 |
1.447.835 |
1,74%
|
7,268
|
7,20
|
7,444
|
7,39
|
| 20/01/2025 |
932.907 |
0,44%
|
7,264
|
7,166
|
7,328
|
7,264
|
| 17/01/2025 |
1.695.000 |
1,57%
|
7,16
|
7,12
|
7,30
|
7,232
|
| 16/01/2025 |
2.079.979 |
0,03%
|
7,20
|
6,974
|
7,284
|
7,12
|
| 15/01/2025 |
1.558.439 |
-0,61%
|
7,062
|
7,016
|
7,258
|
7,118
|
| 14/01/2025 |
2.362.267 |
1,59%
|
7,152
|
7,12
|
7,396
|
7,162
|
| 13/01/2025 |
2.760.085 |
-3,08%
|
7,214
|
6,952
|
7,226
|
7,05
|
| 09/01/2025 |
3.653.093 |
-5,78%
|
7,598
|
7,236
|
7,66
|
7,274
|
| 08/01/2025 |
1.712.539 |
-2,34%
|
7,806
|
7,668
|
7,894
|
7,68
|
| 07/01/2025 |
1.945.037 |
2,50%
|
7,56
|
7,514
|
7,894
|
7,864
|
| 06/01/2025 |
1.682.832 |
0,89%
|
7,604
|
7,404
|
7,70
|
7,672
|
| 03/01/2025 |
3.810.823 |
-5,94%
|
8,112
|
7,502
|
8,124
|
7,604
|
| 02/01/2025 |
953.394 |
-0,49%
|
8,162
|
8,06
|
8,32
|
8,084
|
| 31/12/2024 |
0 |
-0,03%
|
8,112
|
8,10
|
8,176
|
8,124
|
| 30/12/2024 |
687.091 |
0,40%
|
8,032
|
8,032
|
8,202
|
8,126
|
| 27/12/2024 |
963.769 |
-0,20%
|
8,136
|
8,002
|
8,256
|
8,094
|
| 26/12/2024 |
0 |
0,30%
|
8,056
|
7,98
|
8,21
|
8,11
|
