BiG | O banco que entende os seus valores.

Airbus SE (AIR)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
03/03/2026	1.702.723	-2,70%	180,90	173,46	180,92	175,42
02/03/2026	1.477.077	-2,15%	179,96	177,70	182,14	180,28
27/02/2026	1.582.757	-1,34%	186,86	183,70	187,08	184,24
26/02/2026	992.335	1,23%	185,50	184,66	188,24	186,74
25/02/2026	987.350	0,90%	184,06	181,54	184,70	184,48
24/02/2026	1.321.372	-0,16%	182,44	180,18	184,42	182,84
23/02/2026	1.598.697	-3,48%	186,42	183,14	188,04	183,14
20/02/2026	1.759.468	1,41%	187,52	187,22	191,72	189,74
19/02/2026	3.076.080	-6,75%	193,14	184,50	194,62	187,10
18/02/2026	1.043.680	2,11%	196,50	196,50	201,20	200,65
17/02/2026	868.554	-0,36%	196,92	193,84	197,34	196,50
16/02/2026	992.410	2,48%	192,96	192,86	198,22	197,20
13/02/2026	1.255.261	1,05%	190,00	189,90	194,58	192,42
12/02/2026	881.584	1,70%	189,54	188,96	193,54	190,42
11/02/2026	1.214.543	-2,29%	191,00	187,02	191,08	187,24
10/02/2026	684.467	-0,79%	193,82	191,04	193,84	191,62
09/02/2026	781.749	0,96%	192,42	189,70	193,54	193,14
06/02/2026	830.960	0,94%	190,12	188,74	191,66	191,30
05/02/2026	1.107.504	0,67%	187,54	187,00	191,00	189,52
04/02/2026	1.199.040	-1,04%	190,24	188,20	192,60	188,26
03/02/2026	1.160.594	-1,84%	195,00	189,76	195,62	190,24
02/02/2026	1.034.903	0,21%	189,40	187,24	194,40	193,80
30/01/2026	987.531	-0,31%	192,80	192,00	195,02	193,40
29/01/2026	999.554	-0,54%	195,70	192,84	197,36	194,00
28/01/2026	1.766.584	-2,18%	198,00	191,42	198,70	195,06
27/01/2026	2.107.630	-1,48%	202,95	199,20	203,70	199,40
26/01/2026	1.083.437	-2,13%	206,70	201,70	206,70	202,40
23/01/2026	1.485.509	0,02%	205,35	205,20	208,00	206,80
22/01/2026	1.201.938	-0,31%	207,45	205,80	210,25	206,75
21/01/2026	852.125	-0,26%	208,50	205,25	208,75	207,40
20/01/2026	1.473.747	-1,16%	209,00	205,10	209,50	207,95
19/01/2026	1.088.437	-3,22%	213,10	208,45	215,80	210,40
16/01/2026	831.682	1,19%	215,75	215,55	217,80	217,40
15/01/2026	868.452	-0,28%	215,30	212,80	215,55	214,85
14/01/2026	931.122	-2,16%	220,00	215,45	221,30	215,45
13/01/2026	891.147	1,87%	216,40	215,65	220,40	220,20
12/01/2026	700.889	0,49%	214,75	214,05	217,35	216,15
09/01/2026	1.021.737	-0,05%	214,40	212,00	215,45	215,10
08/01/2026	773.028	0,68%	213,20	212,60	215,85	215,20
07/01/2026	834.981	2,08%	209,50	208,45	214,60	213,75
06/01/2026	1.208.272	0,67%	208,95	206,35	209,40	209,40
05/01/2026	1.111.755	2,11%	205,50	205,40	210,55	208,00
02/01/2026	1.003.279	2,67%	197,12	196,64	204,25	203,70
31/12/2025	199.465	-0,27%	197,90	197,74	198,70	198,40
30/12/2025	608.927	1,50%	194,90	194,90	199,84	198,94
29/12/2025	585.469	0,02%	196,70	194,34	196,80	196,00
23/12/2025	489.423	0,51%	195,70	195,26	197,32	196,72
22/12/2025	530.941	-0,06%	196,28	194,88	196,58	195,72
19/12/2025	1.528.439	0,93%	194,12	193,42	196,36	195,84
18/12/2025	776.892	1,91%	190,82	190,50	194,26	194,04
17/12/2025	799.671	-1,33%	193,98	190,26	195,40	190,40
16/12/2025	1.412.704	-1,61%	194,34	191,32	194,94	192,96
15/12/2025	823.701	1,08%	195,08	194,04	197,00	196,12
12/12/2025	799.504	0,38%	194,00	193,44	196,34	194,02
11/12/2025	1.034.043	-0,36%	193,30	191,24	193,82	193,28
10/12/2025	923.349	-0,75%	194,74	192,94	195,90	193,98
09/12/2025	791.687	-1,33%	198,80	194,04	199,04	195,44
08/12/2025	476.146	0,70%	197,20	196,46	198,34	198,08
05/12/2025	567.740	-0,16%	198,96	196,70	199,40	196,70
04/12/2025	786.610	-0,56%	198,48	196,18	198,58	197,02
03/12/2025	2.159.616	4,00%	191,32	191,30	199,54	198,12
02/12/2025	2.063.938	-1,08%	192,00	188,24	193,20	190,50
01/12/2025	3.877.479	-5,81%	201,15	182,38	201,60	192,58
28/11/2025	792.558	0,15%	204,60	203,45	205,35	204,45
27/11/2025	594.470	-0,34%	204,50	203,20	205,20	204,15
26/11/2025	680.047	1,54%	203,85	202,35	204,85	204,85
25/11/2025	667.083	0,85%	200,45	199,76	203,30	201,75
24/11/2025	1.504.596	-1,33%	203,25	199,70	204,15	200,05
21/11/2025	1.274.171	-0,81%	200,90	200,30	205,35	202,75
20/11/2025	879.198	0,57%	204,40	204,30	207,45	204,40
19/11/2025	1.108.938	-0,44%	204,00	201,95	204,35	203,25
18/11/2025	914.627	-1,52%	203,80	202,40	206,80	204,15
17/11/2025	695.011	0,39%	207,70	206,70	210,35	207,30
14/11/2025	971.118	-1,78%	207,60	202,50	207,85	206,50
13/11/2025	874.682	-0,83%	212,10	208,70	213,35	210,25
12/11/2025	778.836	0,47%	212,05	211,45	213,40	212,00
11/11/2025	545.131	-0,05%	211,40	209,25	212,45	211,00
10/11/2025	587.605	1,47%	211,40	210,30	212,35	211,10
07/11/2025	804.316	-0,29%	208,15	206,10	208,95	208,05
06/11/2025	731.286	-1,74%	211,80	207,35	211,85	208,65
05/11/2025	620.877	-0,24%	211,40	209,95	212,85	212,35
04/11/2025	608.719	-0,61%	211,30	209,80	213,75	212,85
03/11/2025	661.908	0,35%	213,40	212,55	214,55	214,15
31/10/2025	836.050	0,33%	213,15	211,60	214,60	213,40
30/10/2025	1.347.037	2,06%	211,75	210,90	216,95	212,70
29/10/2025	783.459	0,31%	207,05	205,70	208,70	208,40
28/10/2025	607.962	-0,41%	208,05	206,75	208,85	207,75
27/10/2025	527.816	0,07%	209,35	206,95	209,35	208,60
24/10/2025	543.861	0,58%	208,70	205,75	208,70	208,45
23/10/2025	631.819	0,71%	206,40	205,70	208,30	207,25
22/10/2025	760.823	-0,75%	208,30	205,75	210,20	205,80
21/10/2025	793.810	1,79%	204,40	203,25	208,60	207,35
20/10/2025	957.314	1,65%	203,50	201,65	204,25	203,70
17/10/2025	1.084.645	-2,46%	200,95	199,18	204,55	200,40
16/10/2025	631.894	1,21%	204,25	201,45	205,90	205,45
15/10/2025	878.248	-0,15%	204,85	203,00	206,95	203,00
14/10/2025	792.922	0,47%	201,00	198,16	203,30	203,30
13/10/2025	513.624	0,17%	203,50	201,30	203,50	202,35
10/10/2025	841.713	-1,30%	204,80	201,15	205,50	202,00
09/10/2025	659.422	-0,32%	205,90	204,65	206,70	204,65