American AirLines Group Inc (AAL)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 13/04/2026 |
33.918.928 |
-0,80%
|
11,0106
|
10,91
|
11,23
|
11,23
|
| 10/04/2026 |
21.856.659 |
-0,44%
|
11,41
|
11,24
|
11,49
|
11,32
|
| 09/04/2026 |
26.149.562 |
-0,31%
|
11,2599
|
11,13
|
11,50
|
11,37
|
| 08/04/2026 |
66.317.369 |
5,55%
|
12,06
|
11,38
|
12,19
|
11,41
|
| 07/04/2026 |
38.630.928 |
-0,83%
|
10,75
|
10,55
|
10,85
|
10,81
|
| 06/04/2026 |
27.869.391 |
0,38%
|
10,89
|
10,78
|
11,04
|
10,90
|
| 02/04/2026 |
36.392.516 |
-2,79%
|
10,64
|
10,35
|
10,90
|
10,84
|
| 01/04/2026 |
36.391.839 |
3,72%
|
10,8651
|
10,8651
|
11,20
|
11,13
|
| 31/03/2026 |
37.459.778 |
5,51%
|
10,41
|
10,26
|
10,80
|
10,74
|
| 30/03/2026 |
26.371.217 |
-1,17%
|
10,38
|
10,09
|
10,40
|
10,18
|
| 27/03/2026 |
31.965.350 |
-3,78%
|
10,53
|
10,20
|
10,619
|
10,30
|
| 26/03/2026 |
28.174.302 |
-0,28%
|
10,5487
|
10,50
|
10,81
|
10,71
|
| 25/03/2026 |
52.966.156 |
0,28%
|
10,91
|
10,70
|
11,17
|
10,74
|
| 24/03/2026 |
38.556.874 |
-0,88%
|
10,70
|
10,44
|
10,8299
|
10,71
|
| 23/03/2026 |
49.074.702 |
3,79%
|
11,23
|
10,75
|
11,33
|
10,81
|
| 20/03/2026 |
36.276.009 |
-3,45%
|
10,73
|
10,34
|
10,8298
|
10,43
|
| 19/03/2026 |
41.450.534 |
0,09%
|
10,58
|
10,51
|
10,99
|
10,80
|
| 18/03/2026 |
55.424.970 |
-0,51%
|
10,717
|
10,6336
|
11,0699
|
10,80
|
| 17/03/2026 |
72.882.887 |
3,48%
|
10,93
|
10,695
|
11,025
|
10,86
|
| 16/03/2026 |
66.430.143 |
1,85%
|
10,44
|
10,34
|
10,57
|
10,49
|
| 13/03/2026 |
86.955.064 |
-2,37%
|
10,6664
|
10,26
|
10,67
|
10,30
|
| 12/03/2026 |
92.194.838 |
-4,44%
|
10,84
|
10,51
|
10,84
|
10,55
|
| 11/03/2026 |
75.148.761 |
-0,45%
|
11,10
|
10,96
|
11,345
|
11,04
|
| 10/03/2026 |
101.699.860 |
-2,89%
|
11,40
|
10,885
|
11,60
|
11,11
|
| 09/03/2026 |
112.632.033 |
2,55%
|
10,87
|
10,4311
|
11,47
|
11,44
|
| 06/03/2026 |
79.157.990 |
-5,22%
|
11,378
|
11,08
|
11,41
|
11,18
|
| 05/03/2026 |
96.441.749 |
-5,30%
|
12,21
|
11,53
|
12,21
|
11,79
|
| 04/03/2026 |
53.295.768 |
-0,09%
|
12,67
|
12,40
|
12,93
|
12,46
|
| 03/03/2026 |
78.591.638 |
-0,48%
|
11,99
|
11,77
|
12,77
|
12,46
|
| 02/03/2026 |
66.781.163 |
-4,21%
|
12,22
|
12,105
|
12,63
|
12,52
|
| 27/02/2026 |
71.798.100 |
-6,10%
|
13,53
|
12,98
|
14,55
|
13,07
|
| 26/02/2026 |
78.354.808 |
4,66%
|
13,49
|
13,48
|
14,1666
|
13,94
|
| 25/02/2026 |
44.613.849 |
1,29%
|
13,24
|
13,04
|
13,36
|
13,32
|
| 24/02/2026 |
56.888.049 |
1,86%
|
12,94
|
12,89
|
13,34
|
13,15
|
| 23/02/2026 |
36.226.853 |
-4,78%
|
13,4185
|
12,84
|
13,74
|
12,93
|
| 20/02/2026 |
48.116.191 |
1,80%
|
13,3198
|
13,28
|
13,71
|
13,59
|
| 19/02/2026 |
47.879.460 |
-5,18%
|
13,9254
|
13,275
|
13,97
|
13,35
|
| 18/02/2026 |
50.124.556 |
-2,08%
|
14,15
|
13,66
|
14,30
|
14,10
|
| 17/02/2026 |
33.697.077 |
3,75%
|
13,9285
|
13,91
|
14,559
|
14,40
|
| 13/02/2026 |
33.746.631 |
-1,21%
|
14,12
|
13,84
|
14,20
|
13,88
|
| 12/02/2026 |
41.002.087 |
-2,09%
|
14,46
|
13,66
|
14,66
|
14,05
|
| 11/02/2026 |
33.454.403 |
-4,97%
|
15,2069
|
14,2001
|
15,375
|
14,35
|
| 10/02/2026 |
22.683.515 |
0,73%
|
14,96
|
14,92
|
15,22
|
15,10
|
| 09/02/2026 |
25.659.944 |
-1,51%
|
15,23
|
14,99
|
15,32
|
14,99
|
| 06/02/2026 |
37.813.965 |
7,59%
|
14,28
|
14,28
|
15,33
|
15,2195
|
| 05/02/2026 |
32.324.649 |
-1,87%
|
14,32
|
13,92
|
14,5405
|
14,16
|
| 04/02/2026 |
41.787.497 |
3,00%
|
14,10
|
13,99
|
14,77
|
14,43
|
| 03/02/2026 |
35.223.766 |
2,34%
|
13,87
|
13,81
|
14,3663
|
14,01
|
| 02/02/2026 |
31.160.561 |
2,93%
|
13,4209
|
13,413
|
13,92
|
13,69
|
| 30/01/2026 |
34.872.662 |
-1,55%
|
13,3962
|
13,23
|
13,625
|
13,30
|
| 29/01/2026 |
52.615.795 |
0,52%
|
13,4331
|
13,17
|
13,525
|
13,51
|
| 28/01/2026 |
38.771.253 |
-0,74%
|
13,60
|
13,38
|
13,74
|
13,44
|
| 27/01/2026 |
74.482.146 |
-7,00%
|
15,08
|
13,36
|
15,08
|
13,55
|
| 26/01/2026 |
31.006.237 |
-0,72%
|
14,46
|
14,46
|
14,7758
|
14,57
|
| 23/01/2026 |
26.272.712 |
-2,33%
|
14,8973
|
14,65
|
14,90
|
14,67
|
| 22/01/2026 |
31.941.689 |
-0,59%
|
15,3195
|
14,885
|
15,545
|
15,02
|
| 21/01/2026 |
39.262.966 |
2,43%
|
14,9969
|
14,79
|
15,32
|
15,15
|
| 20/01/2026 |
27.260.629 |
-3,58%
|
15,01
|
14,65
|
15,20
|
14,79
|
| 16/01/2026 |
34.506.551 |
-2,23%
|
15,69
|
15,31
|
15,71
|
15,37
|
| 15/01/2026 |
56.956.109 |
3,60%
|
15,24
|
15,22
|
15,84
|
15,71
|
| 14/01/2026 |
49.605.288 |
-1,37%
|
15,29
|
14,93
|
15,42
|
15,14
|
| 13/01/2026 |
64.805.195 |
-4,06%
|
15,70
|
15,22
|
16,00
|
15,35
|
| 12/01/2026 |
74.568.030 |
0,19%
|
15,7199
|
15,40
|
16,26
|
16,00
|
| 09/01/2026 |
41.451.561 |
1,65%
|
15,94
|
15,66
|
16,45
|
15,99
|
| 08/01/2026 |
36.653.756 |
-1,89%
|
15,95
|
15,68
|
16,08
|
15,73
|
| 07/01/2026 |
67.701.568 |
2,04%
|
15,72
|
15,67
|
16,50
|
15,99
|
| 06/01/2026 |
66.929.358 |
-0,83%
|
15,80
|
15,60
|
16,16
|
15,67
|
| 05/01/2026 |
41.170.206 |
2,26%
|
15,4895
|
15,42
|
16,03
|
15,83
|
| 02/01/2026 |
34.468.483 |
0,98%
|
15,45
|
15,15
|
15,75
|
15,48
|
| 31/12/2025 |
22.945.858 |
0,00%
|
15,33
|
15,22
|
15,449
|
15,33
|
| 30/12/2025 |
36.288.346 |
0,99%
|
15,1332
|
15,10
|
15,44
|
15,33
|
| 29/12/2025 |
38.174.011 |
-1,94%
|
15,32
|
15,015
|
15,3899
|
15,14
|
| 26/12/2025 |
31.128.999 |
-1,53%
|
15,6401
|
15,31
|
15,655
|
15,44
|
| 24/12/2025 |
20.769.229 |
0,00%
|
15,647
|
15,49
|
15,74
|
15,68
|
| 23/12/2025 |
54.992.295 |
-4,00%
|
16,20
|
15,58
|
16,24
|
15,60
|
| 22/12/2025 |
49.166.580 |
3,04%
|
15,79
|
15,77
|
16,66
|
16,26
|
| 19/12/2025 |
25.247.551 |
1,09%
|
15,63
|
15,52
|
15,875
|
15,78
|
| 18/12/2025 |
39.651.028 |
0,65%
|
15,75
|
15,3801
|
15,79
|
15,61
|
| 17/12/2025 |
44.133.422 |
-3,10%
|
15,97
|
15,45
|
16,00
|
15,51
|
| 16/12/2025 |
78.208.459 |
4,44%
|
15,34
|
15,325
|
16,08
|
15,99
|
| 15/12/2025 |
65.771.443 |
2,41%
|
15,12
|
14,865
|
15,33
|
15,33
|
| 12/12/2025 |
35.387.867 |
-0,13%
|
15,1804
|
14,94
|
15,3365
|
14,96
|
| 11/12/2025 |
34.281.204 |
-1,19%
|
15,1033
|
14,70
|
15,35
|
14,96
|
| 10/12/2025 |
36.003.627 |
0,47%
|
15,05
|
14,78
|
15,21
|
15,14
|
| 09/12/2025 |
51.269.126 |
1,14%
|
14,8005
|
14,5713
|
15,20
|
15,03
|
| 08/12/2025 |
30.635.614 |
0,34%
|
14,88
|
14,635
|
14,98
|
14,86
|
| 05/12/2025 |
46.088.912 |
3,28%
|
14,315
|
14,255
|
14,89
|
14,81
|
| 04/12/2025 |
40.562.508 |
-1,48%
|
14,6999
|
14,22
|
14,70
|
14,34
|
| 03/12/2025 |
50.674.592 |
2,25%
|
14,20
|
14,20
|
14,61
|
14,56
|
| 02/12/2025 |
53.966.801 |
2,01%
|
14,03
|
13,82
|
14,33
|
14,24
|
| 01/12/2025 |
60.900.066 |
-0,68%
|
13,77
|
13,56
|
14,12
|
13,96
|
| 28/11/2025 |
32.791.756 |
0,57%
|
13,99
|
13,87
|
14,09
|
14,05
|
| 26/11/2025 |
51.293.473 |
3,49%
|
13,5249
|
13,45
|
14,106
|
13,93
|
| 25/11/2025 |
55.026.698 |
2,75%
|
13,17
|
13,10
|
13,79
|
13,46
|
| 24/11/2025 |
40.725.917 |
1,79%
|
12,9707
|
12,822
|
13,205
|
13,10
|
| 21/11/2025 |
50.079.127 |
5,23%
|
12,34
|
12,3102
|
13,09
|
12,87
|
| 20/11/2025 |
46.755.204 |
-0,81%
|
12,52
|
12,23
|
12,82
|
12,24
|
| 19/11/2025 |
42.718.437 |
-0,41%
|
12,49
|
12,145
|
12,655
|
12,33
|
| 18/11/2025 |
35.642.380 |
0,20%
|
12,23
|
12,11
|
12,46
|
12,36
|
| 17/11/2025 |
33.753.285 |
-3,29%
|
12,74
|
12,25
|
12,8288
|
12,34
|
