Saltar para o conteúdo principal Login

Airbus SE (AIR)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
21/05/2025 723.400 0,16% 160,84 160,78 162,92 162,10
20/05/2025 664.330 -0,04% 162,64 161,42 162,72 161,84
19/05/2025 950.735 1,04% 159,10 158,46 162,16 161,90
16/05/2025 1.191.755 0,64% 159,46 158,72 161,52 160,24
15/05/2025 900.253 -0,18% 159,04 158,38 159,70 159,22
14/05/2025 936.741 -0,99% 161,40 158,22 161,90 159,50
13/05/2025 850.760 1,59% 158,40 158,14 161,10 161,10
12/05/2025 1.268.535 0,09% 158,82 154,46 159,54 158,58
09/05/2025 954.528 0,04% 159,12 158,02 159,58 158,44
08/05/2025 1.162.025 2,46% 155,84 155,48 158,62 158,38
07/05/2025 1.225.512 -1,32% 156,88 153,76 157,10 154,58
06/05/2025 1.209.920 -1,04% 159,00 153,48 159,20 156,64
05/05/2025 1.002.487 2,14% 155,60 155,40 158,86 158,28
02/05/2025 2.677.637 5,32% 152,88 151,28 155,46 154,96
30/04/2025 1.978.356 2,19% 143,98 143,86 147,54 147,14
29/04/2025 1.152.085 -0,24% 145,08 143,50 146,12 143,98
28/04/2025 1.549.982 2,65% 142,66 142,42 145,98 144,32
25/04/2025 1.438.906 2,43% 139,50 138,90 141,58 140,60
24/04/2025 1.392.522 -1,14% 138,96 136,82 139,30 137,26
23/04/2025 1.840.997 4,34% 135,50 135,20 141,50 138,84
22/04/2025 1.951.154 -0,30% 133,82 131,90 133,82 133,06
17/04/2025 1.563.744 -2,88% 140,64 133,46 140,86 133,46
16/04/2025 1.490.715 -0,31% 140,18 138,56 140,52 140,50
15/04/2025 1.815.889 1,21% 139,00 138,48 141,52 140,94
14/04/2025 1.621.814 3,26% 139,30 137,32 139,84 139,26
11/04/2025 1.972.263 -3,30% 141,60 133,36 141,68 134,86
10/04/2025 2.556.537 4,48% 150,20 139,20 150,28 139,46
09/04/2025 2.103.551 -4,82% 135,98 131,52 138,02 133,48
08/04/2025 2.026.118 2,52% 139,40 138,00 142,94 140,24
07/04/2025 3.896.651 -6,88% 132,22 126,40 150,00 136,80
04/04/2025 2.910.456 -7,04% 157,14 144,74 157,28 146,90
03/04/2025 1.962.518 -2,90% 155,98 153,70 159,22 158,02
02/04/2025 1.375.077 -3,17% 167,00 160,76 167,72 162,74
01/04/2025 1.195.927 3,24% 163,56 163,16 168,06 168,06
31/03/2025 1.228.522 -2,09% 164,68 161,60 164,98 162,78
28/03/2025 996.791 -1,45% 167,18 165,32 167,98 166,26
27/03/2025 967.418 -1,08% 168,04 166,24 169,64 168,70
26/03/2025 769.027 -1,03% 172,86 169,32 173,30 170,54
25/03/2025 960.604 3,05% 167,36 167,22 172,32 172,32
24/03/2025 728.663 0,35% 168,30 166,18 169,28 167,22
21/03/2025 2.190.245 -0,43% 166,10 164,88 167,48 166,64
20/03/2025 1.092.316 -2,30% 170,58 165,34 171,04 167,36
19/03/2025 1.076.817 -0,28% 171,60 170,00 172,38 171,30
18/03/2025 1.300.826 0,32% 172,00 169,86 172,20 171,78
17/03/2025 1.064.559 1,21% 169,90 169,38 171,84 171,24
14/03/2025 1.467.306 4,30% 162,04 161,68 169,38 169,20
13/03/2025 1.199.586 -1,15% 164,98 162,22 165,04 162,22
12/03/2025 1.606.929 0,68% 164,86 163,54 167,90 164,10
11/03/2025 1.320.618 -0,07% 165,08 161,52 165,40 163,00
10/03/2025 1.971.321 -3,80% 170,58 163,08 171,64 163,12
07/03/2025 1.382.893 -2,02% 174,76 168,54 174,76 169,56
06/03/2025 1.459.640 0,16% 175,00 168,36 175,00 173,06
05/03/2025 1.467.081 2,39% 173,00 171,78 174,28 172,78
04/03/2025 1.762.947 -3,23% 174,48 167,90 174,64 168,74
03/03/2025 3.087.355 5,24% 168,00 167,04 177,30 174,38
28/02/2025 2.890.885 0,34% 164,76 164,62 166,32 165,70
27/02/2025 1.237.293 -1,42% 167,46 163,12 167,74 165,14
26/02/2025 1.066.473 2,08% 165,00 164,76 168,24 167,52
25/02/2025 1.111.791 -0,15% 164,70 163,44 166,44 164,10
24/02/2025 1.166.045 2,71% 161,26 160,76 164,82 164,34
21/02/2025 1.839.648 -3,08% 163,00 159,74 164,16 160,00
20/02/2025 1.911.043 -2,27% 167,24 163,22 168,40 165,08
19/02/2025 1.349.752 -2,36% 172,50 168,82 173,46 168,92
18/02/2025 1.260.936 1,47% 172,00 171,58 174,00 173,00
17/02/2025 1.214.483 1,18% 168,70 168,36 171,64 170,50
14/02/2025 1.054.827 -0,86% 168,22 167,80 169,84 168,52
13/02/2025 1.234.015 0,06% 170,00 168,62 170,92 169,98
12/02/2025 775.257 1,59% 168,32 167,68 169,90 169,88
11/02/2025 699.736 -0,13% 167,86 166,10 168,02 167,22
10/02/2025 785.898 0,31% 166,44 166,26 167,88 167,44
07/02/2025 887.988 -0,58% 168,18 166,36 168,32 166,92
06/02/2025 787.654 0,60% 167,36 166,20 168,10 167,90
05/02/2025 815.149 0,53% 165,00 164,76 166,90 166,90
04/02/2025 717.977 -0,34% 167,66 165,08 168,12 166,02
03/02/2025 1.487.261 -0,32% 163,54 162,82 166,78 166,58
31/01/2025 1.321.658 0,48% 167,00 166,42 169,06 167,12
30/01/2025 1.001.567 -0,18% 167,04 165,94 167,34 166,32
29/01/2025 717.277 -0,11% 166,48 166,10 168,04 166,62
28/01/2025 794.920 0,58% 165,16 164,96 167,44 166,80
27/01/2025 989.379 -0,72% 166,16 163,54 167,44 165,84
24/01/2025 716.160 0,23% 167,00 166,24 167,48 167,04
23/01/2025 870.632 0,92% 166,00 164,26 166,78 166,66
22/01/2025 1.057.154 1,13% 163,38 162,60 165,14 165,14
21/01/2025 974.763 -0,07% 163,00 161,64 163,48 163,30
20/01/2025 1.146.737 1,64% 160,74 160,64 164,38 163,42
17/01/2025 1.666.035 2,28% 157,96 157,82 161,46 160,78
16/01/2025 1.009.475 1,83% 156,04 155,06 158,14 157,20
15/01/2025 1.796.913 -1,03% 156,00 154,38 157,30 154,38
14/01/2025 960.941 0,35% 156,22 155,30 157,60 155,98
13/01/2025 1.118.878 -1,35% 157,08 154,28 157,40 155,44
09/01/2025 874.104 -1,26% 158,02 156,58 159,48 157,56
08/01/2025 1.077.965 0,11% 158,08 157,60 159,76 158,58
07/01/2025 1.585.470 -0,78% 159,62 157,26 160,18 158,40
06/01/2025 1.345.018 0,67% 158,62 155,78 159,64 159,64
03/01/2025 1.040.083 -0,97% 159,30 158,04 159,46 158,58
02/01/2025 1.636.969 3,46% 155,70 155,62 160,50 160,14
31/12/2024 0 0,26% 153,22 153,16 154,98 154,78
30/12/2024 753.659 -0,59% 154,26 154,02 155,74 154,38
27/12/2024 773.490 1,04% 154,00 153,40 155,30 155,30
26/12/2024 0 -0,13% 153,72 153,66 154,70 153,70

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco