American AirLines Group Inc (AAL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 05/12/2024 |
4.080.810 |
0,00%
|
14,91
|
14,62
|
15,04
|
14,88
|
| 04/12/2024 |
4.080.810 |
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
|
| 28/11/2024 |
2.208.127 |
0,00%
|
14,68
|
14,465
|
14,75
|
14,64
|
| 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 |
-0,70%
|
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 |
1,05%
|
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
|
| 18/10/2024 |
8.993.309 |
2,19%
|
12,84
|
12,76
|
13,24
|
13,09
|
| 17/10/2024 |
6.707.918 |
-0,62%
|
12,81
|
12,675
|
12,97
|
12,81
|
| 16/10/2024 |
12.503.689 |
7,15%
|
12,19
|
12,14
|
12,92
|
12,89
|
| 15/10/2024 |
7.518.481 |
1,35%
|
12,11
|
12,005
|
12,465
|
12,03
|
| 14/10/2024 |
5.234.077 |
0,68%
|
11,84
|
11,70
|
11,945
|
11,87
|
| 11/10/2024 |
4.324.465 |
0,26%
|
11,68
|
11,54
|
11,82
|
11,79
|
| 10/10/2024 |
5.146.408 |
-1,43%
|
11,77
|
11,655
|
11,995
|
11,76
|
| 09/10/2024 |
7.194.987 |
0,08%
|
11,99
|
11,875
|
12,245
|
11,93
|
| 08/10/2024 |
10.836.056 |
3,38%
|
11,65
|
11,63
|
12,115
|
11,92
|
| 07/10/2024 |
5.838.376 |
0,17%
|
11,50
|
11,375
|
11,675
|
11,53
|
| 04/10/2024 |
12.250.991 |
6,38%
|
11,36
|
11,295
|
11,97
|
11,51
|
| 03/10/2024 |
7.560.192 |
0,75%
|
10,69
|
10,565
|
10,93
|
10,82
|
| 02/10/2024 |
7.274.056 |
-1,47%
|
10,70
|
10,605
|
10,855
|
10,74
|
| 01/10/2024 |
8.649.588 |
-3,03%
|
11,24
|
10,825
|
11,325
|
10,90
|
| 30/09/2024 |
6.435.230 |
-2,77%
|
11,48
|
11,205
|
11,58
|
11,24
|
| 27/09/2024 |
7.986.034 |
-1,95%
|
11,81
|
11,56
|
11,86
|
11,56
|
| 26/09/2024 |
14.100.836 |
7,18%
|
11,36
|
11,36
|
11,975
|
11,79
|
| 25/09/2024 |
6.604.787 |
-0,36%
|
11,04
|
10,97
|
11,17
|
11,00
|
| 24/09/2024 |
6.977.052 |
0,55%
|
11,05
|
10,925
|
11,18
|
11,04
|
| 23/09/2024 |
6.257.579 |
-0,27%
|
11,00
|
10,765
|
11,03
|
10,98
|
| 20/09/2024 |
71.277.895 |
-0,90%
|
11,09
|
10,885
|
11,115
|
11,01
|
| 19/09/2024 |
6.996.888 |
0,73%
|
11,30
|
11,065
|
11,39
|
11,11
|
| 18/09/2024 |
6.330.048 |
-1,25%
|
11,24
|
10,93
|
11,285
|
11,03
|
| 17/09/2024 |
7.574.103 |
3,33%
|
11,00
|
10,955
|
11,26
|
11,17
|
| 16/09/2024 |
5.447.481 |
1,12%
|
10,62
|
10,62
|
10,87
|
10,81
|
| 13/09/2024 |
6.398.571 |
-1,75%
|
11,00
|
10,615
|
11,18
|
10,69
|
| 12/09/2024 |
7.718.958 |
1,02%
|
11,03
|
10,43
|
11,135
|
10,88
|
| 11/09/2024 |
6.843.215 |
-2,00%
|
10,98
|
10,485
|
11,01
|
10,77
|
| 10/09/2024 |
6.165.575 |
-2,05%
|
11,21
|
10,875
|
11,245
|
10,99
|
| 09/09/2024 |
8.736.658 |
3,89%
|
10,87
|
10,87
|
11,225
|
11,22
|
| 06/09/2024 |
5.672.072 |
0,00%
|
10,76
|
10,705
|
11,09
|
10,80
|
| 05/09/2024 |
8.408.754 |
1,60%
|
10,87
|
10,75
|
11,155
|
10,80
|
| 04/09/2024 |
4.582.584 |
0,28%
|
10,53
|
10,51
|
10,775
|
10,63
|
| 03/09/2024 |
5.443.116 |
-0,19%
|
10,51
|
10,495
|
10,74
|
10,60
|
| 02/09/2024 |
5.258.130 |
0,00%
|
10,49
|
10,48
|
10,89
|
10,62
|
| 30/08/2024 |
5.258.130 |
2,21%
|
10,49
|
10,48
|
10,89
|
10,62
|
| 29/08/2024 |
4.661.798 |
2,37%
|
10,22
|
10,215
|
10,51
|
10,39
|
| 28/08/2024 |
3.423.287 |
-0,20%
|
10,17
|
10,045
|
10,205
|
10,15
|
| 27/08/2024 |
3.780.921 |
-0,39%
|
10,24
|
9,985
|
10,265
|
10,17
|
| 26/08/2024 |
3.748.466 |
-1,73%
|
10,43
|
10,20
|
10,44
|
10,21
|
| 23/08/2024 |
4.242.019 |
2,47%
|
10,22
|
10,175
|
10,50
|
10,39
|
| 22/08/2024 |
5.263.545 |
-2,50%
|
10,40
|
10,13
|
10,535
|
10,14
|
| 21/08/2024 |
3.475.905 |
1,07%
|
10,40
|
10,305
|
10,445
|
10,40
|
| 20/08/2024 |
4.858.635 |
-0,19%
|
10,31
|
10,21
|
10,45
|
10,29
|
| 19/08/2024 |
6.090.966 |
2,59%
|
10,18
|
10,12
|
10,38
|
10,31
|
| 16/08/2024 |
5.489.612 |
-0,40%
|
10,02
|
9,975
|
10,135
|
10,05
|
| 15/08/2024 |
6.315.623 |
3,59%
|
9,98
|
9,965
|
10,155
|
10,09
|
| 14/08/2024 |
4.120.491 |
-0,71%
|
9,91
|
9,705
|
9,96
|
9,74
|
| 13/08/2024 |
5.235.604 |
2,08%
|
9,62
|
9,56
|
9,82
|
9,81
|
| 12/08/2024 |
5.199.057 |
-2,54%
|
9,78
|
9,595
|
9,795
|
9,61
|
| 09/08/2024 |
3.808.138 |
-0,30%
|
9,90
|
9,725
|
9,95
|
9,86
|
| 08/08/2024 |
5.740.947 |
6,80%
|
9,35
|
9,35
|
9,91
|
9,89
|
| 07/08/2024 |
5.652.062 |
-0,54%
|
9,39
|
9,215
|
9,515
|
9,26
|
| 06/08/2024 |
6.564.464 |
0,32%
|
9,46
|
9,225
|
9,525
|
9,31
|
| 05/08/2024 |
9.233.255 |
-3,63%
|
9,09
|
9,07
|
9,585
|
9,28
|
| 02/08/2024 |
9.709.912 |
-5,03%
|
9,93
|
9,595
|
9,93
|
9,63
|
| 01/08/2024 |
11.092.861 |
-4,70%
|
10,64
|
10,095
|
10,675
|
10,14
|
| 31/07/2024 |
7.732.749 |
-1,12%
|
10,65
|
10,585
|
11,03
|
10,64
|
| 30/07/2024 |
10.944.291 |
3,16%
|
10,46
|
10,46
|
10,93
|
10,76
|
| 29/07/2024 |
6.288.996 |
-1,79%
|
10,56
|
10,37
|
10,72
|
10,43
|
| 26/07/2024 |
10.555.297 |
0,19%
|
10,70
|
10,215
|
10,75
|
10,62
|
| 25/07/2024 |
21.457.867 |
4,23%
|
9,95
|
9,755
|
10,895
|
10,60
|
| 24/07/2024 |
8.807.611 |
-2,96%
|
10,46
|
10,12
|
10,54
|
10,17
|
| 23/07/2024 |
6.630.440 |
-1,96%
|
10,63
|
10,47
|
10,74
|
10,48
|
| 22/07/2024 |
8.327.935 |
1,04%
|
10,50
|
10,355
|
10,74
|
10,69
|
| 19/07/2024 |
6.448.194 |
-0,38%
|
10,63
|
10,435
|
10,645
|
10,58
|
Por favor leia o