Mercado abrirá em 9 h 14 min

AerCap Holdings N.V. (AER)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
85,52+1,03 (+1,22%)
No fechamento: 04:00PM EDT
89,09 +3,57 (+4,17%)
Pós-fechamento: 07:09PM EDT
Período:
01 de mai. de 2023 - 01 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
01 de mai. de 202486,0088,5484,9585,5285,522.757.800
30 de abr. de 202486,4886,7984,3384,4984,492.239.900
29 de abr. de 202486,0186,8685,5786,7486,741.453.000
26 de abr. de 202485,5185,9484,9485,4985,491.510.800
25 de abr. de 202484,2485,4883,0185,1885,181.778.600
24 de abr. de 202485,9586,6284,7785,1185,111.120.600
23 de abr. de 202485,0086,2684,4786,1386,13965.700
22 de abr. de 202483,5785,0183,2884,4184,411.210.000
19 de abr. de 202483,8784,3782,6183,2183,211.160.700
18 de abr. de 202484,2385,1583,4683,7483,741.750.700
17 de abr. de 202483,5984,3982,8283,5983,591.757.100
16 de abr. de 202482,5083,3381,9382,5482,541.135.300
15 de abr. de 202484,1084,8582,1082,5082,50969.000
12 de abr. de 202483,2984,1182,3083,0283,021.525.100
11 de abr. de 202485,0485,0483,0984,0684,061.975.400
10 de abr. de 202485,0186,5484,8185,0485,041.424.600
09 de abr. de 202487,0987,7485,0086,0386,031.485.100
08 de abr. de 202487,2288,1986,7987,0287,021.315.000
05 de abr. de 202486,1387,7386,1387,3887,38963.400
04 de abr. de 202487,7688,4485,8486,0086,002.088.000
03 de abr. de 202485,1287,0084,9686,8586,851.531.000
02 de abr. de 202485,1285,6084,5985,2285,221.537.200
01 de abr. de 202487,3987,3985,3885,6885,681.558.300
28 de mar. de 202487,4787,5686,3686,9186,911.551.900
27 de mar. de 202487,7787,9086,6587,5987,59996.500
26 de mar. de 202485,9587,8385,7987,6387,631.908.000
25 de mar. de 202486,5086,7485,5785,5985,591.034.100
22 de mar. de 202486,5186,8386,0586,5186,51996.000
21 de mar. de 202485,6987,2485,4786,2186,211.826.500
20 de mar. de 202485,5286,3184,7985,3985,391.800.400
19 de mar. de 202486,0086,3585,2485,6585,651.187.400
18 de mar. de 202485,8686,6185,6086,2686,261.768.200
15 de mar. de 202484,0386,1284,0085,8385,832.551.100
14 de mar. de 202483,9284,8183,0084,4384,431.959.700
13 de mar. de 202482,7685,1982,2184,0484,043.486.600
12 de mar. de 202481,7582,9581,6982,8482,841.635.100
11 de mar. de 202481,2981,7880,9081,4581,451.469.400
08 de mar. de 202482,1783,0481,2581,4481,441.544.400
07 de mar. de 202480,4682,2780,4682,1382,132.004.500
06 de mar. de 202480,0980,5179,5179,8279,821.498.900
05 de mar. de 202477,3580,3277,3579,3779,372.383.900
04 de mar. de 202477,0078,0076,8577,6877,681.173.800
01 de mar. de 202477,5178,7977,0877,3577,351.476.800
29 de fev. de 202476,5177,5076,1477,1877,182.757.400
28 de fev. de 202476,5577,5076,1576,3276,321.404.700
27 de fev. de 202476,0077,6876,0077,3177,311.553.500
26 de fev. de 202477,4478,0775,9675,9775,972.160.600
23 de fev. de 202478,5080,6177,0877,8577,853.011.500
22 de fev. de 202478,7979,5378,4778,5778,572.448.600
21 de fev. de 202477,3878,3376,0978,0878,082.079.400
20 de fev. de 202477,1378,6077,1377,9477,942.234.700
16 de fev. de 202478,6178,7177,6377,6477,641.063.600
15 de fev. de 202477,3879,0177,2178,7178,711.319.800
14 de fev. de 202477,3877,5776,4977,0677,061.060.900
13 de fev. de 202476,4776,9275,8376,7376,731.476.500
12 de fev. de 202477,1977,9677,1777,7177,71603.500
09 de fev. de 202477,4077,4976,7277,2777,271.120.600
08 de fev. de 202477,6778,0776,2377,3177,311.039.300
07 de fev. de 202477,9878,5277,6177,9577,95870.300
06 de fev. de 202478,0378,5677,0977,2077,201.433.800
05 de fev. de 202477,8078,3577,0578,0378,031.232.000
02 de fev. de 202477,1878,6477,0978,2178,211.049.800
01 de fev. de 202477,3077,8676,4777,3077,301.197.100
31 de jan. de 202477,8878,1976,5076,5676,561.859.400
30 de jan. de 202477,0777,9677,0777,8577,851.296.700
29 de jan. de 202477,4377,8576,4377,0677,061.319.600
26 de jan. de 202477,7078,7977,1277,8277,821.247.500
25 de jan. de 202476,2577,6576,2577,6277,621.570.500
24 de jan. de 202476,0076,4275,4875,5275,521.101.600
23 de jan. de 202476,2776,5075,2575,2975,291.248.500
22 de jan. de 202475,6176,1875,3475,6675,661.279.500
19 de jan. de 202474,8275,6674,2075,6575,651.053.500
18 de jan. de 202473,7874,7773,7874,7074,701.781.700
17 de jan. de 202472,9273,8872,8073,1373,131.430.300
16 de jan. de 202473,5974,1473,2373,7273,721.419.800
12 de jan. de 202474,4574,9673,9374,2574,251.509.100
11 de jan. de 202473,9874,2873,3374,2274,221.102.500
10 de jan. de 202474,4674,9474,1174,2574,251.558.600
09 de jan. de 202472,5673,7272,5673,1373,131.239.900
08 de jan. de 202473,2073,5072,3373,3073,30973.000
05 de jan. de 202472,1073,7571,9573,0973,091.940.000
04 de jan. de 202470,9272,7570,9172,4672,462.319.100
03 de jan. de 202470,6771,6470,4870,6670,662.869.600
02 de jan. de 202473,8273,9571,8272,3572,352.011.100
29 de dez. de 202374,7775,1074,2674,3274,32705.900
28 de dez. de 202374,3375,1574,2274,9274,92959.300
27 de dez. de 202374,3674,9674,2374,4974,49815.000
26 de dez. de 202374,2574,5973,8474,2674,26496.100
22 de dez. de 202373,7475,1873,7474,2574,25955.800
21 de dez. de 202372,6173,8972,6073,8573,851.058.900
20 de dez. de 202373,3273,9471,7471,8671,862.312.300
19 de dez. de 202373,0073,5272,5873,2073,201.887.300
18 de dez. de 202373,9074,1972,6872,7772,771.048.600
15 de dez. de 202374,5074,5073,2273,9473,941.983.100
14 de dez. de 202374,5175,4874,3174,9474,943.263.100
13 de dez. de 202372,7574,0372,4974,0274,022.102.000
12 de dez. de 202372,9573,5072,2772,6472,641.540.700
11 de dez. de 202372,0573,0371,6573,0373,031.469.100
08 de dez. de 202371,4572,5670,5572,1572,152.498.800
07 de dez. de 202369,3970,7569,1570,7570,752.300.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...