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 > >>
08/10/2025	740.972	1,41%	203,85	202,45	205,60	205,30
07/10/2025	576.393	0,67%	200,95	200,05	203,70	202,45
06/10/2025	1.016.212	-1,20%	200,55	200,10	202,85	201,10
03/10/2025	809.976	0,74%	202,75	202,55	204,65	203,55
02/10/2025	926.298	1,49%	200,00	199,64	202,90	202,05
01/10/2025	961.217	0,85%	197,16	195,36	199,72	199,08
30/09/2025	770.902	0,83%	195,30	194,36	197,40	197,40
29/09/2025	697.325	0,03%	197,00	195,16	197,64	195,78
26/09/2025	869.404	0,96%	195,12	193,08	195,90	195,72
25/09/2025	721.934	0,02%	193,00	191,92	194,08	193,86
24/09/2025	1.080.557	-0,23%	195,08	193,42	195,92	193,82
23/09/2025	857.491	-0,45%	196,02	194,26	196,42	194,26
22/09/2025	953.187	0,66%	193,64	193,34	195,92	195,14
19/09/2025	1.685.666	1,13%	194,18	193,28	195,02	193,86
18/09/2025	1.230.868	0,00%	193,12	191,02	194,18	191,70
17/09/2025	925.207	-0,63%	193,16	190,84	193,72	191,70
16/09/2025	1.422.665	-1,72%	196,24	192,74	196,96	192,92
15/09/2025	1.245.367	1,59%	193,50	193,12	198,34	196,30
12/09/2025	1.025.028	-0,40%	193,30	192,12	194,30	193,22
11/09/2025	1.313.007	2,89%	189,24	189,10	195,24	194,00
10/09/2025	982.728	0,54%	189,52	188,28	190,70	188,56
09/09/2025	1.029.624	-0,15%	187,02	184,34	188,00	187,54
08/09/2025	903.598	2,17%	185,28	185,18	187,94	187,82
05/09/2025	705.348	-1,62%	187,10	182,66	187,40	183,84
04/09/2025	842.386	1,17%	186,70	185,38	187,48	186,86
03/09/2025	998.568	3,09%	180,48	180,08	185,06	184,70
02/09/2025	837.110	-1,56%	181,70	178,86	182,18	179,16
01/09/2025	532.866	1,64%	179,50	179,36	182,74	182,00
29/08/2025	773.553	0,25%	177,78	177,38	180,70	179,06
28/08/2025	730.732	0,20%	179,30	177,78	180,38	178,62
27/08/2025	619.765	-0,90%	180,08	178,10	180,72	178,26
26/08/2025	1.077.085	-0,37%	178,90	176,00	180,16	179,88
25/08/2025	432.626	-0,10%	179,60	179,46	182,10	180,54
22/08/2025	568.267	-0,11%	180,00	179,86	181,67	180,72
21/08/2025	565.015	0,99%	179,32	179,20	181,02	180,92
20/08/2025	847.025	-2,56%	183,18	178,90	183,64	179,14
19/08/2025	610.186	-0,21%	184,88	182,00	185,20	183,84
18/08/2025	659.544	-1,42%	186,50	183,48	186,88	184,22
15/08/2025	1.439.959	1,69%	184,72	183,48	186,88	186,88
14/08/2025	784.744	2,35%	180,72	180,34	183,92	183,78
13/08/2025	885.098	-0,72%	181,90	179,56	182,86	179,56
12/08/2025	941.436	2,88%	176,30	176,02	180,86	180,86
11/08/2025	462.907	-0,24%	176,64	174,76	176,80	175,80
08/08/2025	588.200	-0,67%	178,50	176,22	178,70	176,22
07/08/2025	765.854	-0,28%	178,84	177,28	179,24	177,40
06/08/2025	1.145.613	1,54%	177,08	175,34	178,14	177,90
05/08/2025	1.191.315	1,67%	173,56	173,02	176,30	175,20
04/08/2025	871.117	1,90%	170,44	170,00	172,36	172,32
01/08/2025	1.279.699	-3,94%	175,02	167,36	175,02	169,10
31/07/2025	1.648.859	-1,58%	178,24	175,66	180,72	176,04
30/07/2025	742.709	-0,32%	181,00	178,22	181,00	178,86
29/07/2025	1.099.699	1,01%	178,00	177,84	182,36	179,44
28/07/2025	1.098.907	-1,42%	183,06	177,52	183,10	177,64
25/07/2025	897.971	-1,31%	180,80	179,50	181,44	180,20
24/07/2025	760.056	-0,43%	186,50	181,68	186,90	182,60
23/07/2025	874.034	1,14%	184,74	182,58	184,86	183,38
22/07/2025	863.156	-2,53%	185,22	179,60	185,74	181,32
21/07/2025	678.003	-0,11%	186,20	183,02	186,34	186,02
18/07/2025	1.020.058	0,51%	185,16	185,12	187,00	186,22
17/07/2025	1.122.641	2,37%	182,86	181,48	185,28	185,28
16/07/2025	967.359	0,48%	179,12	178,96	182,26	181,00
15/07/2025	982.521	-1,56%	183,58	179,94	183,80	180,14
14/07/2025	504.474	-0,12%	180,90	180,44	183,38	183,00
11/07/2025	818.084	-0,04%	181,60	181,24	183,74	183,22
10/07/2025	969.240	0,52%	182,80	181,58	184,32	183,30
09/07/2025	1.350.405	1,92%	179,84	179,54	182,92	182,36
08/07/2025	858.176	0,93%	178,30	176,86	179,28	178,92
07/07/2025	651.967	1,08%	176,08	176,00	177,86	177,28
04/07/2025	527.620	-0,78%	175,00	174,34	175,96	175,38
03/07/2025	813.313	0,90%	176,00	174,36	177,12	176,76
02/07/2025	810.499	1,66%	173,14	173,04	175,96	175,18
01/07/2025	916.384	-2,79%	177,54	171,90	177,82	172,32
30/06/2025	1.121.933	-0,53%	178,42	176,90	178,54	177,26
27/06/2025	1.780.555	1,19%	178,12	175,88	178,66	178,20
26/06/2025	2.026.487	2,66%	172,80	171,48	176,10	176,10
25/06/2025	1.423.956	0,55%	172,00	170,02	172,00	171,54
24/06/2025	1.501.152	2,16%	170,18	168,82	172,06	170,60
23/06/2025	1.282.919	-0,30%	166,92	165,32	168,32	167,00
20/06/2025	2.619.645	3,55%	163,00	162,44	168,68	167,50
19/06/2025	592.042	-0,75%	162,60	161,34	163,38	161,76
18/06/2025	1.249.445	1,39%	161,22	161,22	166,96	162,98
17/06/2025	979.019	-0,79%	160,74	159,12	161,60	160,74
16/06/2025	765.866	0,27%	162,48	161,56	163,08	162,02
13/06/2025	1.067.485	-0,75%	160,10	160,00	162,32	161,58
12/06/2025	927.131	-0,50%	162,22	160,86	163,72	162,80
11/06/2025	904.579	-0,18%	163,88	163,22	165,80	163,62
10/06/2025	764.626	-0,96%	165,48	163,92	166,70	163,92
09/06/2025	811.269	0,10%	165,46	164,58	166,18	165,50
06/06/2025	869.676	-0,10%	165,00	163,80	165,88	165,34
05/06/2025	1.228.318	-2,75%	169,50	165,50	169,90	165,50
04/06/2025	1.551.623	2,25%	169,92	168,86	173,80	170,18
03/06/2025	1.192.092	2,37%	163,72	161,22	166,44	166,44
02/06/2025	707.780	0,31%	161,94	159,88	163,00	162,58
30/05/2025	1.136.818	-0,30%	162,54	162,08	163,96	162,08
29/05/2025	611.176	0,14%	164,92	162,48	165,40	162,56
28/05/2025	1.337.656	0,09%	162,50	161,86	165,76	162,34
27/05/2025	723.948	1,24%	160,46	160,46	163,26	162,20
26/05/2025	556.583	1,86%	160,32	160,10	161,44	160,22
23/05/2025	1.355.434	-2,46%	161,24	154,08	162,70	157,30
22/05/2025	613.492	-0,52%	160,66	159,98	161,98	161,26