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 > >>
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
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