American AirLines Group Inc (AAL)
Exportar para Excel
| 1 2 3 4 > >> |
| 17/03/2025 |
8.667.408 |
4,14%
|
10,86
|
10,83
|
11,47
|
11,32
|
| 14/03/2025 |
13.736.851 |
1,87%
|
10,87
|
10,555
|
10,88
|
10,87
|
| 13/03/2025 |
14.196.193 |
-2,38%
|
11,00
|
10,47
|
11,08
|
10,67
|
| 12/03/2025 |
20.527.097 |
-4,62%
|
11,51
|
10,895
|
11,61
|
10,93
|
| 11/03/2025 |
26.087.292 |
-8,32%
|
12,50
|
11,435
|
12,53
|
11,46
|
| 10/03/2025 |
14.178.394 |
-4,07%
|
12,72
|
12,115
|
12,75
|
12,50
|
| 07/03/2025 |
15.008.718 |
-1,66%
|
13,12
|
12,585
|
13,18
|
13,03
|
| 06/03/2025 |
9.446.995 |
-5,96%
|
13,82
|
13,205
|
13,925
|
13,25
|
| 05/03/2025 |
12.662.323 |
5,54%
|
13,56
|
13,49
|
14,23
|
14,09
|
| 04/03/2025 |
11.544.019 |
-3,75%
|
13,50
|
13,02
|
13,64
|
13,35
|
| 03/03/2025 |
9.624.188 |
-3,34%
|
14,34
|
13,77
|
14,555
|
13,87
|
| 28/02/2025 |
7.920.035 |
-1,24%
|
14,60
|
14,27
|
14,745
|
14,35
|
| 27/02/2025 |
10.186.801 |
-4,28%
|
15,11
|
14,215
|
15,15
|
14,53
|
| 26/02/2025 |
8.136.015 |
0,33%
|
15,46
|
15,17
|
15,66
|
15,18
|
| 25/02/2025 |
8.474.954 |
-1,18%
|
15,37
|
14,81
|
15,37
|
15,13
|
| 24/02/2025 |
6.918.991 |
0,53%
|
15,37
|
15,215
|
15,51
|
15,31
|
| 21/02/2025 |
9.554.709 |
-3,97%
|
15,93
|
15,09
|
16,07
|
15,23
|
| 20/02/2025 |
5.288.892 |
-0,88%
|
15,99
|
15,575
|
16,095
|
15,86
|
| 19/02/2025 |
5.435.015 |
-0,50%
|
16,03
|
15,80
|
16,14
|
16,00
|
| 18/02/2025 |
6.276.039 |
0,69%
|
15,85
|
15,85
|
16,315
|
16,08
|
| 14/02/2025 |
5.182.443 |
1,46%
|
15,82
|
15,645
|
15,98
|
15,97
|
| 13/02/2025 |
8.925.596 |
-3,20%
|
16,36
|
15,48
|
16,50
|
15,74
|
| 12/02/2025 |
4.674.738 |
-0,91%
|
16,37
|
16,145
|
16,59
|
16,26
|
| 11/02/2025 |
5.261.636 |
-1,26%
|
16,41
|
16,14
|
16,56
|
16,41
|
| 10/02/2025 |
5.845.809 |
-3,20%
|
17,19
|
16,56
|
17,19
|
16,62
|
| 07/02/2025 |
4.243.422 |
0,64%
|
17,07
|
17,03
|
17,395
|
17,17
|
| 06/02/2025 |
4.697.832 |
0,59%
|
17,08
|
16,96
|
17,315
|
17,06
|
| 05/02/2025 |
5.423.783 |
0,71%
|
16,85
|
16,515
|
17,215
|
16,96
|
| 04/02/2025 |
5.876.046 |
0,84%
|
16,75
|
16,70
|
16,935
|
16,84
|
| 03/02/2025 |
6.478.582 |
-1,30%
|
16,41
|
16,22
|
16,815
|
16,70
|
| 31/01/2025 |
6.805.379 |
0,12%
|
16,95
|
16,91
|
17,225
|
16,92
|
| 30/01/2025 |
9.219.977 |
-2,48%
|
16,93
|
16,81
|
17,22
|
16,90
|
| 29/01/2025 |
5.483.744 |
1,05%
|
17,12
|
16,945
|
17,34
|
17,33
|
| 28/01/2025 |
5.085.244 |
-0,29%
|
17,08
|
16,955
|
17,465
|
17,15
|
| 27/01/2025 |
8.187.302 |
1,42%
|
16,82
|
16,71
|
17,535
|
17,20
|
| 24/01/2025 |
8.886.361 |
-0,41%
|
16,82
|
16,555
|
17,335
|
16,96
|
| 23/01/2025 |
20.805.818 |
-8,74%
|
17,25
|
16,735
|
17,53
|
17,03
|
| 22/01/2025 |
13.636.293 |
0,11%
|
19,05
|
18,375
|
19,095
|
18,66
|
| 21/01/2025 |
7.814.986 |
2,03%
|
18,50
|
18,27
|
18,65
|
18,64
|
| 17/01/2025 |
5.209.472 |
-0,11%
|
18,55
|
18,16
|
18,57
|
18,27
|
| 16/01/2025 |
5.455.167 |
1,22%
|
18,02
|
17,785
|
18,33
|
18,29
|
| 15/01/2025 |
5.460.103 |
-0,77%
|
18,49
|
17,97
|
18,56
|
18,07
|
| 14/01/2025 |
5.831.988 |
3,47%
|
17,93
|
17,795
|
18,24
|
18,21
|
| 13/01/2025 |
6.819.670 |
-4,24%
|
17,91
|
17,32
|
17,97
|
17,60
|
| 10/01/2025 |
11.198.416 |
4,43%
|
17,93
|
17,80
|
18,45
|
18,38
|
| 08/01/2025 |
6.243.252 |
-0,51%
|
17,53
|
17,075
|
17,72
|
17,60
|
| 07/01/2025 |
6.098.561 |
0,97%
|
17,58
|
17,535
|
17,985
|
17,69
|
| 06/01/2025 |
10.751.284 |
3,24%
|
17,65
|
17,39
|
17,935
|
17,52
|
| 03/01/2025 |
5.393.973 |
-0,18%
|
17,00
|
16,27
|
17,01
|
16,97
|
| 02/01/2025 |
4.142.489 |
-2,47%
|
17,43
|
16,83
|
17,625
|
17,00
|
| 31/12/2024 |
3.052.775 |
-1,08%
|
17,62
|
17,355
|
17,745
|
17,43
|
| 30/12/2024 |
5.239.846 |
1,56%
|
17,25
|
17,15
|
17,73
|
17,62
|
| 27/12/2024 |
3.309.256 |
0,00%
|
17,19
|
17,015
|
17,38
|
17,35
|
| 26/12/2024 |
2.419.568 |
0,00%
|
17,07
|
17,05
|
17,385
|
17,35
|
| 24/12/2024 |
3.413.686 |
0,58%
|
17,00
|
16,80
|
17,36
|
17,35
|
| 23/12/2024 |
4.663.620 |
2,19%
|
16,89
|
16,88
|
17,265
|
17,25
|
| 20/12/2024 |
10.194.176 |
1,44%
|
16,57
|
16,53
|
17,18
|
16,88
|
| 19/12/2024 |
4.722.517 |
1,03%
|
16,61
|
16,49
|
16,79
|
16,64
|
| 18/12/2024 |
6.109.831 |
-1,50%
|
16,76
|
16,265
|
17,28
|
16,47
|
| 17/12/2024 |
5.866.725 |
1,21%
|
16,46
|
16,225
|
16,735
|
16,72
|
| 16/12/2024 |
3.967.583 |
-2,36%
|
16,91
|
16,465
|
16,95
|
16,52
|
| 13/12/2024 |
4.350.626 |
-1,86%
|
17,28
|
16,81
|
17,31
|
16,92
|
| 12/12/2024 |
3.685.034 |
-1,93%
|
17,61
|
17,225
|
17,80
|
17,24
|
| 11/12/2024 |
5.005.500 |
0,51%
|
17,56
|
17,41
|
17,73
|
17,58
|
| 10/12/2024 |
7.494.464 |
1,92%
|
17,91
|
17,375
|
18,205
|
17,49
|
| 09/12/2024 |
7.363.629 |
-1,38%
|
17,50
|
17,015
|
17,50
|
17,16
|
| 06/12/2024 |
13.173.373 |
0,12%
|
17,56
|
17,265
|
18,09
|
17,40
|
| 05/12/2024 |
25.210.439 |
16,80%
|
16,00
|
15,96
|
17,795
|
17,38
|
| 04/12/2024 |
4.081.329 |
2,83%
|
14,91
|
14,62
|
15,04
|
14,88
|
| 03/12/2024 |
3.285.842 |
-0,96%
|
14,59
|
14,445
|
14,745
|
14,47
|
| 02/12/2024 |
3.889.094 |
0,62%
|
14,50
|
14,385
|
14,745
|
14,61
|
| 29/11/2024 |
1.929.081 |
-0,82%
|
14,65
|
14,505
|
14,735
|
14,52
|
| 27/11/2024 |
2.208.127 |
0,00%
|
14,68
|
14,465
|
14,75
|
14,64
|
| 26/11/2024 |
3.776.331 |
-1,88%
|
14,79
|
14,61
|
15,01
|
14,64
|
| 25/11/2024 |
9.213.586 |
3,76%
|
14,60
|
14,56
|
15,12
|
14,92
|
| 22/11/2024 |
4.296.372 |
1,27%
|
14,20
|
14,085
|
14,435
|
14,38
|
| 21/11/2024 |
3.911.660 |
-1,80%
|
14,47
|
14,18
|
14,57
|
14,20
|
| 20/11/2024 |
4.924.005 |
0,91%
|
14,17
|
14,00
|
14,485
|
14,46
|
| 19/11/2024 |
4.906.890 |
0,28%
|
13,92
|
13,85
|
14,40
|
14,33
|
| 18/11/2024 |
3.972.355 |
-0,69%
|
14,41
|
14,035
|
14,43
|
14,29
|
| 15/11/2024 |
4.453.819 |
0,91%
|
14,22
|
14,055
|
14,40
|
14,39
|
| 14/11/2024 |
5.478.772 |
1,78%
|
14,22
|
14,175
|
14,66
|
14,26
|
| 13/11/2024 |
6.515.042 |
0,72%
|
14,02
|
13,98
|
14,55
|
14,01
|
| 12/11/2024 |
3.716.745 |
-1,77%
|
13,97
|
13,735
|
14,08
|
13,91
|
| 11/11/2024 |
4.930.902 |
2,53%
|
13,95
|
13,895
|
14,16
|
14,16
|
| 08/11/2024 |
4.117.806 |
1,40%
|
13,69
|
13,68
|
14,025
|
13,81
|
| 07/11/2024 |
4.524.959 |
-2,71%
|
13,93
|
13,60
|
13,995
|
13,62
|
| 06/11/2024 |
11.161.309 |
6,14%
|
14,00
|
13,795
|
14,165
|
14,00
|
| 05/11/2024 |
5.170.201 |
1,54%
|
12,93
|
12,92
|
13,21
|
13,19
|
| 04/11/2024 |
5.786.602 |
-4,06%
|
13,48
|
12,965
|
13,49
|
12,99
|
| 01/11/2024 |
6.212.897 |
1,04%
|
13,46
|
13,40
|
13,655
|
13,54
|
| 31/10/2024 |
6.237.242 |
-3,87%
|
13,79
|
13,38
|
13,88
|
13,40
|
| 30/10/2024 |
5.995.950 |
0,87%
|
13,63
|
13,62
|
13,99
|
13,94
|
| 29/10/2024 |
8.310.781 |
1,62%
|
13,38
|
13,285
|
13,86
|
13,82
|
| 28/10/2024 |
9.764.946 |
3,42%
|
13,66
|
13,565
|
13,845
|
13,60
|
| 25/10/2024 |
8.691.856 |
2,90%
|
12,94
|
12,76
|
13,435
|
13,15
|
| 24/10/2024 |
12.777.135 |
-0,39%
|
13,20
|
12,415
|
13,62
|
12,78
|
| 23/10/2024 |
7.612.161 |
-1,00%
|
12,85
|
12,665
|
13,035
|
12,83
|
| 22/10/2024 |
5.294.402 |
-0,08%
|
12,93
|
12,615
|
13,03
|
12,96
|
| 21/10/2024 |
5.740.745 |
-0,92%
|
12,96
|
12,78
|
13,10
|
12,97
|
Por favor leia o