Airbus SE (AIR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
920.654 |
0,76%
|
203,85
|
202,60
|
206,05
|
206,05
|
| 23/07/2026 |
1.203.472 |
-1,82%
|
206,85
|
202,80
|
208,75
|
204,50
|
| 22/07/2026 |
2.342.279 |
7,04%
|
202,50
|
202,50
|
209,05
|
208,30
|
| 21/07/2026 |
870.715 |
1,47%
|
191,00
|
190,90
|
196,40
|
194,60
|
| 20/07/2026 |
817.166 |
-1,31%
|
192,88
|
191,34
|
194,24
|
191,78
|
| 17/07/2026 |
976.991 |
-0,67%
|
193,20
|
191,84
|
194,62
|
194,32
|
| 16/07/2026 |
744.940 |
0,12%
|
196,28
|
193,90
|
196,48
|
195,62
|
| 15/07/2026 |
886.781 |
-0,29%
|
193,52
|
192,52
|
196,70
|
195,38
|
| 14/07/2026 |
699.782 |
0,34%
|
193,40
|
191,62
|
195,94
|
195,94
|
| 13/07/2026 |
648.382 |
-1,00%
|
195,58
|
193,90
|
196,66
|
195,28
|
| 10/07/2026 |
692.005 |
0,38%
|
196,94
|
194,72
|
197,34
|
197,26
|
| 09/07/2026 |
1.060.745 |
-0,43%
|
200,00
|
194,04
|
200,05
|
196,52
|
| 08/07/2026 |
1.337.317 |
-3,23%
|
201,95
|
197,36
|
202,10
|
197,36
|
| 07/07/2026 |
1.192.922 |
-2,60%
|
209,10
|
203,50
|
210,95
|
203,95
|
| 06/07/2026 |
1.118.223 |
1,58%
|
206,00
|
206,00
|
210,25
|
209,40
|
| 03/07/2026 |
793.204 |
1,10%
|
208,00
|
204,95
|
209,20
|
206,15
|
| 02/07/2026 |
1.545.828 |
2,87%
|
197,40
|
197,28
|
204,85
|
203,90
|
| 01/07/2026 |
1.648.432 |
1,89%
|
195,20
|
194,92
|
199,76
|
198,22
|
| 30/06/2026 |
1.361.858 |
1,55%
|
192,42
|
191,76
|
195,20
|
194,54
|
| 29/06/2026 |
776.438 |
-0,17%
|
192,16
|
189,22
|
192,16
|
191,58
|
| 26/06/2026 |
855.338 |
-1,63%
|
193,98
|
190,34
|
194,50
|
191,90
|
| 25/06/2026 |
1.052.320 |
-0,01%
|
195,02
|
193,24
|
196,90
|
195,08
|
| 24/06/2026 |
1.232.859 |
0,95%
|
192,80
|
191,54
|
195,10
|
195,10
|
| 23/06/2026 |
1.225.955 |
1,97%
|
188,48
|
187,50
|
194,86
|
193,26
|
| 22/06/2026 |
1.000.961 |
0,05%
|
190,24
|
187,12
|
191,00
|
189,52
|
| 19/06/2026 |
1.921.674 |
-1,31%
|
191,26
|
189,42
|
193,24
|
189,42
|
| 18/06/2026 |
2.184.091 |
2,63%
|
189,24
|
188,24
|
193,78
|
191,94
|
| 17/06/2026 |
1.157.152 |
0,93%
|
185,28
|
185,00
|
188,58
|
187,02
|
| 16/06/2026 |
818.482 |
0,88%
|
184,50
|
184,24
|
186,94
|
185,30
|
| 15/06/2026 |
1.443.230 |
2,45%
|
183,08
|
182,80
|
187,24
|
183,68
|
| 12/06/2026 |
1.384.413 |
2,29%
|
180,62
|
177,78
|
183,72
|
179,28
|
| 11/06/2026 |
915.926 |
0,17%
|
175,58
|
174,38
|
176,94
|
175,26
|
| 10/06/2026 |
1.227.027 |
-0,44%
|
176,26
|
171,74
|
176,62
|
174,96
|
| 09/06/2026 |
1.157.413 |
-0,69%
|
176,14
|
173,72
|
179,08
|
175,74
|
| 08/06/2026 |
997.130 |
-1,12%
|
173,10
|
172,48
|
179,26
|
176,96
|
| 05/06/2026 |
1.239.190 |
1,11%
|
177,98
|
176,84
|
179,64
|
178,96
|
| 04/06/2026 |
1.398.201 |
4,55%
|
169,68
|
169,68
|
177,10
|
177,00
|
| 03/06/2026 |
1.155.116 |
-1,96%
|
170,70
|
167,90
|
170,94
|
169,30
|
| 02/06/2026 |
1.020.007 |
-0,29%
|
174,98
|
172,00
|
176,30
|
172,68
|
| 01/06/2026 |
1.263.110 |
-3,63%
|
177,30
|
171,58
|
178,60
|
173,18
|
| 29/05/2026 |
3.476.455 |
1,13%
|
180,44
|
179,02
|
183,02
|
179,70
|
| 28/05/2026 |
1.108.113 |
2,30%
|
173,04
|
172,28
|
178,96
|
177,70
|
| 27/05/2026 |
1.152.408 |
0,82%
|
172,28
|
171,66
|
177,84
|
173,70
|
| 26/05/2026 |
908.246 |
-1,14%
|
174,88
|
172,16
|
175,22
|
172,28
|
| 25/05/2026 |
1.099.915 |
2,80%
|
172,40
|
172,32
|
175,40
|
174,26
|
| 22/05/2026 |
1.172.701 |
2,15%
|
168,52
|
166,46
|
170,42
|
169,52
|
| 21/05/2026 |
1.778.622 |
-4,27%
|
172,90
|
165,96
|
172,94
|
165,96
|
| 20/05/2026 |
1.337.913 |
2,52%
|
169,44
|
166,74
|
175,72
|
173,36
|
| 19/05/2026 |
1.174.887 |
-0,75%
|
170,94
|
169,10
|
174,68
|
169,10
|
| 18/05/2026 |
1.305.197 |
1,61%
|
165,50
|
164,74
|
172,14
|
170,38
|
| 15/05/2026 |
1.020.719 |
-2,93%
|
170,66
|
167,48
|
171,82
|
167,68
|
| 14/05/2026 |
930.425 |
-0,40%
|
174,20
|
171,82
|
174,82
|
172,74
|
| 13/05/2026 |
906.709 |
0,53%
|
173,94
|
170,90
|
174,48
|
173,44
|
| 12/05/2026 |
1.358.080 |
-1,69%
|
173,38
|
171,68
|
174,60
|
172,52
|
| 11/05/2026 |
1.581.999 |
-2,45%
|
178,98
|
174,24
|
179,38
|
175,48
|
| 08/05/2026 |
1.218.981 |
-1,94%
|
181,74
|
178,34
|
183,04
|
179,88
|
| 07/05/2026 |
1.289.497 |
-2,68%
|
188,86
|
183,44
|
190,80
|
183,44
|
| 06/05/2026 |
2.670.945 |
5,98%
|
179,80
|
179,30
|
191,92
|
188,50
|
| 05/05/2026 |
1.401.883 |
0,95%
|
176,20
|
174,66
|
180,86
|
177,86
|
| 04/05/2026 |
1.934.397 |
0,74%
|
174,74
|
174,20
|
179,62
|
176,18
|
| 30/04/2026 |
1.997.905 |
0,15%
|
172,42
|
171,82
|
177,72
|
174,88
|
| 29/04/2026 |
2.334.773 |
5,13%
|
166,10
|
166,10
|
176,52
|
174,62
|
| 28/04/2026 |
961.853 |
0,33%
|
166,24
|
164,38
|
167,34
|
166,10
|
| 27/04/2026 |
322.144 |
0,27%
|
165,98
|
164,92
|
167,44
|
165,56
|
| 24/04/2026 |
1.422.380 |
-1,33%
|
165,12
|
162,23
|
167,96
|
165,92
|
| 23/04/2026 |
1.024.839 |
1,16%
|
165,30
|
163,86
|
169,28
|
168,16
|
| 22/04/2026 |
1.161.898 |
-2,51%
|
171,00
|
166,24
|
171,70
|
166,24
|
| 21/04/2026 |
1.746.623 |
-1,54%
|
173,82
|
168,64
|
175,52
|
170,52
|
| 20/04/2026 |
1.273.934 |
-1,73%
|
176,54
|
173,18
|
177,82
|
173,18
|
| 17/04/2026 |
1.859.492 |
4,48%
|
170,98
|
170,76
|
181,96
|
179,48
|
| 16/04/2026 |
1.240.790 |
0,06%
|
172,64
|
169,08
|
176,06
|
171,78
|
| 15/04/2026 |
926.859 |
-0,63%
|
172,24
|
170,08
|
172,56
|
171,68
|
| 14/04/2026 |
907.089 |
1,35%
|
171,64
|
171,04
|
174,30
|
172,76
|
| 13/04/2026 |
966.994 |
0,57%
|
167,68
|
165,18
|
170,50
|
170,46
|
| 10/04/2026 |
1.259.956 |
-0,76%
|
170,64
|
169,26
|
172,70
|
169,50
|
| 09/04/2026 |
1.551.743 |
-2,55%
|
173,80
|
168,94
|
174,36
|
170,80
|
| 08/04/2026 |
2.385.184 |
7,77%
|
174,80
|
172,58
|
176,36
|
175,26
|
| 07/04/2026 |
1.186.839 |
-1,53%
|
167,92
|
160,82
|
168,00
|
162,62
|
| 02/04/2026 |
1.217.733 |
-1,64%
|
164,14
|
162,74
|
167,20
|
165,14
|
| 01/04/2026 |
2.248.144 |
4,40%
|
167,82
|
164,48
|
168,86
|
167,90
|
| 31/03/2026 |
1.597.791 |
1,03%
|
158,48
|
157,42
|
162,08
|
160,82
|
| 30/03/2026 |
1.473.432 |
-0,77%
|
159,34
|
157,80
|
161,10
|
159,18
|
| 27/03/2026 |
1.717.713 |
-1,82%
|
163,94
|
159,96
|
164,34
|
160,42
|
| 26/03/2026 |
1.311.132 |
-3,00%
|
166,78
|
163,36
|
166,84
|
163,40
|
| 25/03/2026 |
1.202.507 |
2,37%
|
167,80
|
166,50
|
169,18
|
168,46
|
| 24/03/2026 |
1.186.090 |
-1,11%
|
166,00
|
161,56
|
166,42
|
164,56
|
| 23/03/2026 |
2.108.959 |
3,41%
|
158,24
|
157,88
|
170,32
|
166,40
|
| 20/03/2026 |
3.167.914 |
-1,85%
|
165,20
|
159,68
|
166,02
|
160,92
|
| 19/03/2026 |
1.962.764 |
-3,72%
|
167,82
|
161,80
|
168,04
|
163,96
|
| 18/03/2026 |
1.707.247 |
-0,01%
|
171,98
|
170,16
|
174,10
|
170,30
|
| 17/03/2026 |
1.044.716 |
0,21%
|
168,94
|
168,30
|
172,60
|
170,32
|
| 16/03/2026 |
855.483 |
0,94%
|
169,52
|
167,54
|
170,86
|
169,96
|
| 13/03/2026 |
1.548.285 |
-2,13%
|
171,76
|
168,04
|
171,86
|
168,38
|
| 12/03/2026 |
1.525.688 |
-2,76%
|
176,72
|
169,56
|
177,80
|
172,04
|
| 11/03/2026 |
1.049.393 |
-0,55%
|
175,52
|
174,04
|
177,28
|
176,92
|
| 10/03/2026 |
1.230.389 |
1,41%
|
180,00
|
176,14
|
180,20
|
177,90
|
| 09/03/2026 |
1.407.571 |
-0,05%
|
169,10
|
166,60
|
176,10
|
175,42
|
| 06/03/2026 |
1.671.006 |
-0,22%
|
177,16
|
172,60
|
178,32
|
175,50
|
| 05/03/2026 |
1.650.722 |
-0,75%
|
178,44
|
175,76
|
181,94
|
175,88
|
| 04/03/2026 |
1.340.936 |
1,02%
|
175,54
|
174,44
|
178,36
|
177,20
|
