American AirLines Group Inc (AAL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
-0,41%
|
14,88
|
14,72
|
14,99
|
14,73
|
| 17-05-2024 |
12.485.025 |
-0,41%
|
14,88
|
14,72
|
14,99
|
14,73
|
| 16-05-2024 |
15.516.038 |
-1,00%
|
15,20
|
14,66
|
15,0799
|
14,79
|
| 15-05-2024 |
17.094.420 |
-1,65%
|
15,20
|
14,91
|
15,25
|
14,94
|
| 14-05-2024 |
17.906.688 |
1,74%
|
14,54
|
14,52
|
15,35
|
15,19
|
| 13-05-2024 |
21.301.559 |
3,68%
|
14,54
|
14,52
|
15,07
|
14,93
|
| 10-05-2024 |
11.578.933 |
-0,55%
|
14,54
|
14,32
|
14,61
|
14,40
|
| 09-05-2024 |
15.892.982 |
0,49%
|
14,36
|
14,32
|
14,63
|
14,49
|
| 08-05-2024 |
15.733.549 |
1,19%
|
14,25
|
14,18
|
14,52
|
14,42
|
| 07-05-2024 |
16.296.670 |
-2,73%
|
14,57
|
14,1399
|
14,62
|
14,25
|
| 06-05-2024 |
27.327.304 |
5,78%
|
13,95
|
13,92
|
14,75
|
14,65
|
| 03-05-2024 |
14.370.858 |
-0,07%
|
14,00
|
13,72
|
14,07
|
13,85
|
| 02-05-2024 |
14.910.035 |
2,06%
|
13,50
|
13,71
|
13,90
|
13,86
|
| 01-05-2024 |
17.213.728 |
0,52%
|
13,50
|
13,33
|
13,81
|
13,58
|
| 30-04-2024 |
15.679.398 |
-3,36%
|
13,82
|
13,50
|
13,93
|
13,51
|
| 29-04-2024 |
16.381.045 |
0,72%
|
13,82
|
13,73
|
14,02
|
13,98
|
| 26-04-2024 |
23.591.908 |
-1,77%
|
13,98
|
13,63
|
14,09
|
13,88
|
| 25-04-2024 |
34.070.735 |
1,51%
|
13,98
|
13,45
|
14,28
|
14,13
|
| 24-04-2024 |
23.344.241 |
-1,84%
|
13,98
|
13,82
|
14,33
|
13,9686
|
| 23-04-2024 |
24.269.635 |
-2,07%
|
13,98
|
13,88
|
14,4399
|
14,23
|
| 22-04-2024 |
15.979.452 |
2,98%
|
14,27
|
14,20
|
14,68
|
14,53
|
| 19-04-2024 |
16.970.026 |
0,68%
|
14,03
|
13,86
|
14,275
|
14,115
|
| 18-04-2024 |
21.804.084 |
0,94%
|
14,03
|
13,965
|
14,34
|
14,02
|
| 17-04-2024 |
31.399.530 |
6,60%
|
12,95
|
13,38
|
13,97
|
13,89
|
| 16-04-2024 |
15.639.210 |
0,31%
|
12,95
|
12,72
|
13,1383
|
12,98
|
| 15-04-2024 |
15.563.903 |
-1,60%
|
13,26
|
12,90
|
13,47
|
12,94
|
| 12-04-2024 |
21.309.102 |
-3,30%
|
13,24
|
13,02
|
13,2988
|
13,17
|
| 11-04-2024 |
18.600.406 |
1,49%
|
13,41
|
13,304
|
13,72
|
13,61
|
| 10-04-2024 |
30.270.248 |
-3,80%
|
14,01
|
13,30
|
14,145
|
13,42
|
| 09-04-2024 |
19.685.066 |
0,36%
|
13,76
|
13,88
|
14,065
|
13,95
|
| 08-04-2024 |
18.261.734 |
1,02%
|
13,76
|
13,74
|
14,08
|
13,90
|
| 05-04-2024 |
18.729.016 |
-0,51%
|
13,83
|
13,70
|
13,94
|
13,76
|
| 04-04-2024 |
27.202.568 |
-2,33%
|
14,23
|
13,76
|
15,42
|
13,83
|
| 03-04-2024 |
21.047.702 |
-1,67%
|
14,30
|
14,05
|
14,478
|
14,16
|
| 02-04-2024 |
21.574.438 |
-6,49%
|
15,11
|
14,36
|
15,11
|
14,41
|
| 01-04-2024 |
15.729.989 |
0,39%
|
15,39
|
15,3205
|
15,62
|
15,41
|
| 28-03-2024 |
22.976.481 |
0,20%
|
15,00
|
15,125
|
15,495
|
15,33
|
| 27-03-2024 |
16.798.702 |
2,21%
|
15,00
|
14,90
|
15,30
|
15,25
|
| 26-03-2024 |
14.997.243 |
0,03%
|
15,00
|
14,90
|
15,115
|
14,925
|
| 25-03-2024 |
14.500.255 |
0,68%
|
14,68
|
14,6299
|
14,92
|
14,92
|
| 22-03-2024 |
11.156.148 |
0,27%
|
14,71
|
14,645
|
14,875
|
14,82
|
| 21-03-2024 |
16.859.283 |
1,37%
|
14,60
|
14,60
|
14,81
|
14,77
|
| 20-03-2024 |
21.227.134 |
4,59%
|
13,96
|
13,92
|
14,58
|
14,57
|
| 19-03-2024 |
12.105.239 |
-1,28%
|
14,08
|
13,90
|
14,11
|
13,93
|
| 18-03-2024 |
14.349.849 |
1,07%
|
13,96
|
13,8628
|
14,17
|
14,11
|
| 15-03-2024 |
13.274.512 |
-0,21%
|
13,92
|
13,88
|
14,1599
|
13,96
|
| 14-03-2024 |
15.749.543 |
-0,07%
|
13,89
|
13,78
|
14,03
|
13,99
|
| 13-03-2024 |
16.217.424 |
0,29%
|
14,21
|
13,86
|
14,18
|
14,00
|
| 12-03-2024 |
26.960.930 |
-4,71%
|
14,21
|
13,80
|
14,38
|
13,96
|
| 11-03-2024 |
15.060.880 |
-0,20%
|
14,95
|
14,42
|
14,67
|
14,65
|
| 08-03-2024 |
17.011.799 |
-1,34%
|
14,95
|
14,65
|
15,1482
|
14,70
|
| 07-03-2024 |
15.510.250 |
0,13%
|
14,85
|
14,81
|
15,00
|
14,90
|
| 06-03-2024 |
18.547.180 |
1,43%
|
14,75
|
14,62
|
14,98
|
14,88
|
| 05-03-2024 |
24.625.661 |
-0,95%
|
15,66
|
14,30
|
14,7657
|
14,67
|
| 04-03-2024 |
38.414.447 |
-5,43%
|
15,66
|
14,815
|
16,15
|
14,81
|
| 01-03-2024 |
15.712.943 |
-0,13%
|
15,67
|
15,374
|
15,68
|
15,66
|
| 29-02-2024 |
21.105.908 |
1,10%
|
15,50
|
15,45
|
15,79
|
15,63
|
| 28-02-2024 |
10.653.750 |
-0,52%
|
15,36
|
15,31
|
15,58
|
15,46
|
| 27-02-2024 |
15.831.824 |
1,57%
|
15,53
|
15,38
|
15,6738
|
15,52
|
| 26-02-2024 |
14.841.857 |
0,86%
|
15,13
|
15,13
|
15,48
|
15,26
|
| 23-02-2024 |
14.283.121 |
-0,72%
|
14,93
|
14,95
|
15,29
|
15,13
|
| 22-02-2024 |
20.729.729 |
3,04%
|
14,93
|
14,89
|
15,28
|
15,24
|
| 21-02-2024 |
15.594.055 |
0,61%
|
14,59
|
14,565
|
14,95
|
14,79
|
| 20-02-2024 |
18.361.775 |
0,41%
|
14,50
|
14,50
|
14,97
|
14,70
|
| 19-02-2024 |
4.347.166 |
0,00%
|
14,73
|
14,525
|
14,89
|
14,64
|
| 16-02-2024 |
4.347.166 |
-1,48%
|
14,73
|
14,525
|
14,89
|
14,64
|
| 15-02-2024 |
16.396.505 |
0,27%
|
15,03
|
14,84
|
15,145
|
14,90
|
| 14-02-2024 |
18.397.624 |
1,61%
|
14,74
|
14,685
|
14,97
|
14,845
|
| 13-02-2024 |
21.944.809 |
-2,14%
|
14,70
|
14,41
|
14,865
|
14,61
|
| 12-02-2024 |
17.231.611 |
0,34%
|
15,04
|
14,775
|
15,10
|
14,93
|
| 09-02-2024 |
17.391.452 |
-0,47%
|
15,04
|
14,71
|
15,18
|
14,88
|
| 08-02-2024 |
18.805.127 |
0,27%
|
14,90
|
14,59
|
14,98
|
14,95
|
| 07-02-2024 |
20.781.212 |
0,07%
|
14,90
|
14,7101
|
15,03
|
14,91
|
| 06-02-2024 |
20.179.807 |
4,56%
|
14,24
|
14,22
|
14,95
|
14,91
|
| 05-02-2024 |
16.136.970 |
-2,06%
|
14,35
|
14,11
|
14,41
|
14,26
|
| 02-02-2024 |
19.301.865 |
1,53%
|
14,20
|
14,135
|
14,67
|
14,56
|
| 01-02-2024 |
23.763.898 |
0,77%
|
14,50
|
13,8727
|
14,3999
|
14,34
|
| 31-01-2024 |
18.990.152 |
-2,07%
|
14,50
|
14,21
|
14,61
|
14,23
|
| 30-01-2024 |
15.797.384 |
-2,61%
|
14,75
|
14,53
|
14,8793
|
14,55
|
| 29-01-2024 |
23.686.755 |
-1,26%
|
15,36
|
14,86
|
15,40
|
14,94
|
| 26-01-2024 |
27.962.984 |
-1,50%
|
15,55
|
15,00
|
15,84
|
15,13
|
| 25-01-2024 |
53.422.417 |
10,27%
|
14,58
|
14,52
|
15,46
|
15,36
|
| 24-01-2024 |
26.996.450 |
-0,50%
|
14,16
|
13,8501
|
14,18
|
13,93
|
| 23-01-2024 |
32.228.720 |
2,79%
|
14,18
|
13,93
|
14,4701
|
14,00
|
| 22-01-2024 |
23.640.463 |
0,07%
|
13,82
|
13,54
|
14,0791
|
13,67
|
| 19-01-2024 |
24.952.160 |
-1,38%
|
13,82
|
13,41
|
13,83
|
13,63
|
| 18-01-2024 |
33.636.618 |
6,88%
|
13,05
|
13,01
|
13,865
|
13,82
|
| 17-01-2024 |
21.110.263 |
-1,97%
|
12,96
|
12,87
|
13,22
|
12,93
|
| 16-01-2024 |
29.799.660 |
-0,15%
|
13,08
|
12,78
|
13,195
|
13,19
|
| 15-01-2024 |
44.457.075 |
-9,46%
|
13,91
|
13,18
|
13,98
|
13,21
|
| 12-01-2024 |
44.457.075 |
-9,46%
|
13,91
|
13,18
|
13,98
|
13,21
|
| 11-01-2024 |
20.401.451 |
1,67%
|
14,49
|
14,2401
|
14,63
|
14,59
|
| 10-01-2024 |
19.426.448 |
-0,21%
|
14,34
|
14,20
|
14,41
|
14,35
|
| 09-01-2024 |
21.538.811 |
-0,96%
|
14,51
|
14,36
|
14,63
|
14,44
|
| 08-01-2024 |
36.323.560 |
7,06%
|
14,02
|
14,02
|
14,67
|
14,56
|
| 05-01-2024 |
23.427.784 |
3,82%
|
13,00
|
12,95
|
13,67
|
13,5902
|
| 04-01-2024 |
17.524.763 |
1,08%
|
13,00
|
12,95
|
13,25
|
13,09
|
| 03-01-2024 |
26.288.789 |
-3,35%
|
13,15
|
12,89
|
13,17
|
12,99
|
| 02-01-2024 |
20.856.817 |
-2,11%
|
13,67
|
13,39
|
13,72
|
13,45
|
| 29-12-2023 |
13.608.140 |
-1,79%
|
13,95
|
13,69
|
13,9699
|
13,73
|
Por favor leia o