American AirLines Group Inc (AAL)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 17/07/2024 |
7.314.361 |
-1,61%
|
10,91
|
10,835
|
11,11
|
11,01
|
| 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
|
Por favor leia o