American AirLines Group Inc (AAL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	5.001.421	-0,98%	10,65	10,835	11,0942	11,0799
16/07/2024	10.084.763	5,27%	10,65	10,65	11,235	11,19
15/07/2024	6.932.661	-0,47%	10,67	10,565	10,765	10,63
12/07/2024	8.421.504	-0,47%	10,73	10,575	10,795	10,68
11/07/2024	17.035.720	-3,77%	10,68	10,34	10,76	10,73
10/07/2024	5.937.442	1,55%	11,04	11,00	11,22	11,15
09/07/2024	8.158.049	0,46%	10,95	10,87	11,085	10,98
08/07/2024	8.135.735	-1,00%	11,08	10,915	11,12	10,93
05/07/2024	7.812.872	-0,72%	11,14	10,98	11,19	11,04
04/07/2024	3.977.912	0,00%	11,18	11,075	11,215	11,12
03/07/2024	3.977.912	0,63%	11,18	11,075	11,215	11,12
02/07/2024	6.153.116	0,09%	11,04	10,95	11,11	11,05
01/07/2024	5.649.339	-2,56%	11,33	11,005	11,405	11,04
28/06/2024	8.458.468	0,44%	11,24	11,205	11,355	11,33
27/06/2024	5.671.571	1,44%	11,10	11,025	11,32	11,28
26/06/2024	9.633.789	-0,09%	11,05	10,96	11,325	11,12
25/06/2024	7.565.433	-0,27%	11,18	11,12	11,365	11,13
24/06/2024	6.338.770	-0,36%	11,20	11,15	11,34	11,16
21/06/2024	9.767.613	-0,36%	11,21	11,11	11,335	11,20
20/06/2024	4.331.671	-0,36%	11,29	11,195	11,31	11,24
19/06/2024	3.990.747	0,00%	11,41	11,275	11,495	11,28
18/06/2024	3.990.747	0,00%	11,41	11,275	11,495	11,28
17/06/2024	20.409.509	1,42%	11,22	11,21	11,4887	11,44
14/06/2024	25.487.484	-1,31%	11,45	11,09	11,36	11,29
13/06/2024	21.915.678	-0,52%	11,45	11,22	11,47	11,44
12/06/2024	26.553.226	1,95%	11,40	11,39	11,685	11,50
11/06/2024	17.180.475	-1,74%	11,43	11,265	11,45	11,29
10/06/2024	16.682.441	-0,09%	11,43	11,37	11,57	11,49
07/06/2024	20.497.403	0,61%	11,36	11,35	11,565	11,50
06/06/2024	23.047.482	-1,55%	11,58	11,315	11,73	11,4399
05/06/2024	21.725.877	1,04%	11,52	11,45	11,765	11,62
04/06/2024	24.234.776	-0,26%	11,52	11,48	11,79	11,50
03/06/2024	33.474.635	0,30%	11,60	11,50	11,945	11,535
31/05/2024	36.462.665	0,52%	11,75	11,25	11,57	11,50
30/05/2024	34.277.794	-1,55%	11,75	11,385	11,78	11,44
29/05/2024	90.054.131	-13,53%	12,13	11,31	12,1499	11,6219
28/05/2024	20.430.063	-2,89%	13,82	13,41	14,75	13,44
27/05/2024	3.832.746	0,00%	13,87	13,66	14,025	13,84
24/05/2024	3.832.746	-1,84%	13,87	13,66	14,025	13,84
23/05/2024	19.317.568	-1,92%	14,13	13,72	14,115	13,83
22/05/2024	12.985.788	0,50%	14,07	14,01	14,25	14,10
21/05/2024	15.085.027	-3,03%	14,43	14,01	14,5099	14,08
20/05/2024	17.502.097	-1,43%	14,74	14,415	14,775	14,52
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