American AirLines Group Inc (AAL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
27/02/2024	15.831.824	1,57%	15,53	15,38	15,6738	15,52
26/02/2024	14.841.857	0,86%	15,13	15,13	15,48	15,26
23/02/2024	14.283.121	-0,72%	14,93	14,95	15,29	15,13
22/02/2024	20.729.729	3,04%	14,93	14,89	15,28	15,24
21/02/2024	15.594.055	0,61%	14,59	14,565	14,95	14,79
20/02/2024	18.361.775	0,41%	14,50	14,50	14,97	14,70
19/02/2024	4.347.166	0,00%	14,73	14,525	14,89	14,64
16/02/2024	4.347.166	-1,48%	14,73	14,525	14,89	14,64
15/02/2024	16.396.505	0,27%	15,03	14,84	15,145	14,90
14/02/2024	18.397.624	1,61%	14,74	14,685	14,97	14,845
13/02/2024	21.944.809	-2,14%	14,70	14,41	14,865	14,61
12/02/2024	17.231.611	0,34%	15,04	14,775	15,10	14,93
09/02/2024	17.391.452	-0,47%	15,04	14,71	15,18	14,88
08/02/2024	18.805.127	0,27%	14,90	14,59	14,98	14,95
07/02/2024	20.781.212	0,07%	14,90	14,7101	15,03	14,91
06/02/2024	20.179.807	4,56%	14,24	14,22	14,95	14,91
05/02/2024	16.136.970	-2,06%	14,35	14,11	14,41	14,26
02/02/2024	19.301.865	1,53%	14,20	14,135	14,67	14,56
01/02/2024	23.763.898	0,77%	14,50	13,8727	14,3999	14,34
31/01/2024	18.990.152	-2,07%	14,50	14,21	14,61	14,23
30/01/2024	15.797.384	-2,61%	14,75	14,53	14,8793	14,55
29/01/2024	23.686.755	-1,26%	15,36	14,86	15,40	14,94
26/01/2024	27.962.984	-1,50%	15,55	15,00	15,84	15,13
25/01/2024	53.422.417	10,27%	14,58	14,52	15,46	15,36
24/01/2024	26.996.450	-0,50%	14,16	13,8501	14,18	13,93
23/01/2024	32.228.720	2,79%	14,18	13,93	14,4701	14,00
22/01/2024	23.640.463	0,07%	13,82	13,54	14,0791	13,67
19/01/2024	24.952.160	-1,38%	13,82	13,41	13,83	13,63
18/01/2024	33.636.618	6,88%	13,05	13,01	13,865	13,82
17/01/2024	21.110.263	-1,97%	12,96	12,87	13,22	12,93
16/01/2024	29.799.660	-0,15%	13,08	12,78	13,195	13,19
15/01/2024	44.457.075	-9,46%	13,91	13,18	13,98	13,21
12/01/2024	44.457.075	-9,46%	13,91	13,18	13,98	13,21
11/01/2024	20.401.451	1,67%	14,49	14,2401	14,63	14,59
10/01/2024	19.426.448	-0,21%	14,34	14,20	14,41	14,35
09/01/2024	21.538.811	-0,96%	14,51	14,36	14,63	14,44
08/01/2024	36.323.560	7,06%	14,02	14,02	14,67	14,56
05/01/2024	23.427.784	3,82%	13,00	12,95	13,67	13,5902
04/01/2024	17.524.763	1,08%	13,00	12,95	13,25	13,09
03/01/2024	26.288.789	-3,35%	13,15	12,89	13,17	12,99
02/01/2024	20.856.817	-2,11%	13,67	13,39	13,72	13,45
29/12/2023	13.608.140	-1,79%	13,95	13,69	13,9699	13,73
28/12/2023	10.418.586	-0,07%	13,92	13,83	14,04	13,98
27/12/2023	13.955.086	-0,85%	14,10	13,91	14,18	13,99
26/12/2023	12.345.211	-1,33%	14,24	14,04	14,26	14,12
22/12/2023	14.416.199	-0,24%	14,35	14,21	14,40	14,315
21/12/2023	15.333.238	2,65%	14,20	13,79	14,43	14,35
20/12/2023	16.928.047	-2,24%	14,20	13,95	14,39	13,98
19/12/2023	14.355.940	0,42%	14,35	14,28	14,45	14,30
18/12/2023	17.865.328	-1,73%	14,41	14,06	14,4275	14,24
15/12/2023	20.978.983	-0,69%	14,58	14,41	14,66	14,49
14/12/2023	25.510.810	3,55%	14,30	14,275	14,65	14,59
13/12/2023	21.802.284	0,29%	13,86	13,6401	14,146	14,08
12/12/2023	19.741.974	2,26%	13,81	13,80	14,18	14,03
11/12/2023	17.472.111	-0,29%	13,86	13,61	13,79	13,72
08/12/2023	17.304.071	-1,08%	13,86	13,71	13,98	13,76
07/12/2023	29.130.674	3,19%	13,69	13,68	14,15	13,91
06/12/2023	30.873.755	2,67%	13,35	13,34	13,74	13,48
05/12/2023	24.350.248	-1,65%	13,03	13,005	13,29	13,13
04/12/2023	27.562.472	2,54%	13,03	12,9301	13,49	13,35
01/12/2023	25.663.418	4,75%	12,46	12,445	13,07	13,02
30/11/2023	23.195.038	1,64%	12,33	12,0702	12,48	12,4301
29/11/2023	20.247.378	0,58%	12,27	12,23	12,5573	12,24
28/11/2023	19.371.396	-0,12%	12,19	11,95	12,26	12,165
27/11/2023	16.427.736	-1,06%	12,25	12,075	12,308	12,18
24/11/2023	8.681.534	-0,08%	12,40	12,25	12,48	12,30
23/11/2023	23.201.826	1,48%	12,40	12,17	12,765	12,31
22/11/2023	22.950.736	1,48%	12,40	12,17	12,765	12,31
21/11/2023	15.254.078	-2,10%	12,23	12,05	12,3208	12,14
20/11/2023	15.439.173	0,90%	12,23	12,17	12,45	12,40
17/11/2023	15.982.088	0,74%	12,26	12,14	12,3075	12,28
16/11/2023	21.600.667	-1,85%	12,35	12,16	12,60	12,19
15/11/2023	23.113.748	1,47%	12,35	12,35	12,72	12,4303
14/11/2023	21.511.716	3,99%	12,14	12,04	12,30	12,25
13/11/2023	13.004.467	-0,25%	11,71	11,6207	11,89	11,77
10/11/2023	20.201.431	0,43%	11,65	11,515	11,85	11,80
09/11/2023	25.236.947	-2,17%	12,16	11,6736	12,235	11,75
08/11/2023	23.949.414	2,21%	11,86	11,85	12,27	12,01
07/11/2023	17.414.966	0,77%	11,75	11,6101	11,84	11,75
06/11/2023	20.875.722	-2,67%	12,06	11,54	12,07	11,66
03/11/2023	31.753.572	5,18%	11,64	11,62	12,25	11,99
02/11/2023	19.394.080	2,24%	11,11	11,28	11,455	11,39
01/11/2023	19.680.827	-0,09%	11,11	10,98	11,215	11,14
31/10/2023	28.105.031	-0,27%	11,00	10,86	11,16	11,15
30/10/2023	26.769.182	2,38%	11,00	11,00	11,24	11,18
27/10/2023	18.721.227	-2,20%	11,19	10,88	11,2284	10,905
26/10/2023	26.636.848	1,00%	11,05	10,96	11,25	11,15
25/10/2023	27.009.358	-1,52%	11,35	11,033	11,235	11,04
24/10/2023	25.660.628	-0,71%	11,00	11,10	11,43	11,21
23/10/2023	29.949.835	1,99%	11,00	10,94	11,41	11,30
20/10/2023	32.078.446	-3,14%	11,37	11,03	11,43	11,09
19/10/2023	37.444.899	0,79%	11,37	11,36	12,01	11,45
18/10/2023	41.722.542	-5,11%	11,73	11,285	11,735	11,33
17/10/2023	21.742.149	0,00%	11,90	11,72	12,10	11,94
16/10/2023	23.732.917	1,88%	11,79	11,72	12,0499	11,94
13/10/2023	30.700.819	-2,57%	12,60	11,68	12,035	11,75
12/10/2023	32.965.840	-3,37%	12,60	11,9167	12,62	12,06
11/10/2023	22.968.339	1,79%	12,30	12,28	12,68	12,48
10/10/2023	24.987.310	0,16%	12,37	12,24	12,65	12,26
09/10/2023	34.437.861	-4,08%	12,37	11,94	12,37	12,24