American AirLines Group Inc (AAL)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 12/09/2025 |
70.526.315 |
-0,27%
|
12,92
|
12,89
|
13,23
|
12,91
|
| 11/09/2025 |
81.495.016 |
1,13%
|
12,91
|
12,61
|
13,09
|
12,95
|
| 10/09/2025 |
74.919.704 |
0,35%
|
12,8199
|
12,635
|
13,10
|
12,82
|
| 09/09/2025 |
54.681.599 |
-1,54%
|
12,9202
|
12,64
|
12,99
|
12,76
|
| 08/09/2025 |
77.011.589 |
-0,99%
|
13,11
|
12,89
|
13,2425
|
12,95
|
| 05/09/2025 |
75.891.935 |
1,71%
|
12,97
|
12,815
|
13,28
|
13,08
|
| 04/09/2025 |
63.739.941 |
-4,17%
|
13,46
|
12,85
|
13,66
|
12,86
|
| 03/09/2025 |
71.127.105 |
0,37%
|
13,40
|
13,39
|
14,01
|
13,44
|
| 02/09/2025 |
76.674.215 |
0,15%
|
13,21
|
12,94
|
13,515
|
13,39
|
| 29/08/2025 |
58.001.469 |
0,91%
|
13,2501
|
13,1432
|
13,39
|
13,37
|
| 28/08/2025 |
47.329.111 |
0,95%
|
13,2102
|
13,06
|
13,35
|
13,25
|
| 27/08/2025 |
44.369.696 |
-0,15%
|
13,11
|
13,035
|
13,36
|
13,13
|
| 26/08/2025 |
43.219.007 |
1,27%
|
13,0199
|
12,88
|
13,17
|
13,15
|
| 25/08/2025 |
52.480.017 |
-4,02%
|
13,32
|
12,88
|
13,3299
|
13,00
|
| 22/08/2025 |
44.710.794 |
7,84%
|
12,62
|
12,58
|
13,58
|
13,55
|
| 21/08/2025 |
45.476.657 |
-1,72%
|
12,67
|
12,4285
|
12,80
|
12,57
|
| 20/08/2025 |
47.753.232 |
-3,18%
|
13,20
|
12,75
|
13,21
|
12,80
|
| 19/08/2025 |
40.625.449 |
0,46%
|
13,18
|
13,11
|
13,3799
|
13,22
|
| 18/08/2025 |
34.359.378 |
0,00%
|
13,1601
|
13,055
|
13,33
|
13,17
|
| 15/08/2025 |
35.911.780 |
2,73%
|
12,86
|
12,8599
|
13,19
|
13,17
|
| 14/08/2025 |
42.008.217 |
-2,21%
|
12,86
|
12,66
|
12,9353
|
12,82
|
| 13/08/2025 |
46.828.474 |
1,00%
|
13,00
|
11,99
|
13,22
|
13,11
|
| 12/08/2025 |
71.143.724 |
12,09%
|
11,72
|
11,72
|
13,02
|
12,98
|
| 11/08/2025 |
33.214.985 |
-0,30%
|
11,65
|
11,5579
|
11,76
|
11,58
|
| 08/08/2025 |
29.977.876 |
-0,94%
|
11,7306
|
11,56
|
11,805
|
11,62
|
| 07/08/2025 |
33.094.965 |
-0,09%
|
11,82
|
11,59
|
11,83
|
11,73
|
| 06/08/2025 |
39.670.488 |
0,86%
|
11,6301
|
11,485
|
12,4058
|
11,74
|
| 05/08/2025 |
43.314.836 |
3,28%
|
11,305
|
11,13
|
11,69
|
11,64
|
| 04/08/2025 |
44.984.123 |
2,22%
|
11,1498
|
11,07
|
11,305
|
11,27
|
| 01/08/2025 |
46.013.096 |
-4,05%
|
11,25
|
10,90
|
11,2594
|
11,03
|
| 31/07/2025 |
53.307.346 |
-0,17%
|
11,47
|
11,36
|
11,64
|
11,49
|
| 30/07/2025 |
47.734.558 |
0,82%
|
11,4502
|
11,31
|
11,625
|
11,51
|
| 29/07/2025 |
57.174.803 |
-1,38%
|
11,50
|
11,38
|
11,6399
|
11,42
|
| 28/07/2025 |
54.167.344 |
0,70%
|
11,5199
|
11,40
|
11,63
|
11,58
|
| 25/07/2025 |
48.855.363 |
0,35%
|
11,80
|
11,33
|
11,84
|
11,50
|
| 24/07/2025 |
89.063.401 |
-9,62%
|
12,55
|
11,33
|
12,79
|
11,46
|
| 23/07/2025 |
59.970.321 |
1,44%
|
12,34
|
12,18
|
12,79
|
12,68
|
| 22/07/2025 |
44.780.557 |
1,46%
|
12,58
|
12,185
|
12,6667
|
12,50
|
| 21/07/2025 |
41.957.022 |
-1,52%
|
12,60
|
12,31
|
12,6667
|
12,32
|
| 18/07/2025 |
58.879.452 |
0,48%
|
12,60
|
12,20
|
12,95
|
12,51
|
| 17/07/2025 |
70.830.438 |
1,55%
|
12,29
|
11,91
|
12,9499
|
12,45
|
| 16/07/2025 |
53.514.375 |
0,41%
|
12,45
|
11,92
|
12,50
|
12,27
|
| 15/07/2025 |
47.041.354 |
-1,70%
|
12,25
|
12,13
|
12,50
|
12,17
|
| 14/07/2025 |
46.067.581 |
1,47%
|
12,23
|
12,13
|
12,41
|
12,38
|
| 11/07/2025 |
66.884.890 |
-5,41%
|
12,29
|
12,13
|
13,18
|
12,22
|
| 10/07/2025 |
99.629.467 |
12,72%
|
11,70
|
11,39
|
13,18
|
12,94
|
| 09/07/2025 |
53.084.889 |
-0,78%
|
11,74
|
11,39
|
11,90
|
11,48
|
| 08/07/2025 |
39.278.852 |
-0,09%
|
11,65
|
11,44
|
11,97
|
11,58
|
| 07/07/2025 |
41.899.490 |
-0,86%
|
11,5801
|
11,44
|
11,965
|
11,59
|
| 04/07/2025 |
23.583.705 |
0,52%
|
11,74
|
11,665
|
11,93
|
11,69
|
| 03/07/2025 |
23.568.292 |
0,43%
|
11,52
|
11,425
|
11,93
|
11,69
|
| 02/07/2025 |
31.289.458 |
0,96%
|
11,20
|
11,16
|
11,79
|
11,63
|
| 01/07/2025 |
36.069.239 |
2,67%
|
11,28
|
11,16
|
11,71
|
11,52
|
| 30/06/2025 |
24.336.472 |
-0,61%
|
11,385
|
11,18
|
11,3899
|
11,22
|
| 27/06/2025 |
30.879.146 |
1,21%
|
11,14
|
11,12
|
11,46
|
11,28
|
| 26/06/2025 |
32.299.279 |
0,63%
|
11,45
|
10,95
|
11,65
|
11,13
|
| 25/06/2025 |
31.191.159 |
-2,73%
|
11,28
|
10,95
|
11,46
|
11,06
|
| 24/06/2025 |
48.813.125 |
4,31%
|
10,50
|
10,26
|
11,46
|
11,37
|
| 23/06/2025 |
60.089.404 |
2,64%
|
10,525
|
10,26
|
11,01
|
10,90
|
| 20/06/2025 |
42.165.371 |
0,38%
|
10,755
|
10,27
|
10,79
|
10,62
|
| 18/06/2025 |
44.440.878 |
0,10%
|
10,66
|
10,27
|
10,85
|
10,58
|
| 17/06/2025 |
42.815.033 |
-2,84%
|
10,56
|
10,44
|
10,93
|
10,56
|
| 16/06/2025 |
40.617.388 |
5,11%
|
10,64
|
10,455
|
10,93
|
10,90
|
| 13/06/2025 |
54.166.409 |
-4,86%
|
10,85
|
10,2701
|
10,9648
|
10,37
|
| 12/06/2025 |
41.878.796 |
-1,54%
|
11,95
|
10,68
|
11,95
|
10,90
|
| 11/06/2025 |
51.490.901 |
-6,59%
|
11,84
|
10,99
|
11,99
|
11,06
|
| 10/06/2025 |
30.136.291 |
0,68%
|
11,89
|
11,68
|
11,9698
|
11,84
|
| 09/06/2025 |
30.679.022 |
-0,34%
|
11,89
|
11,74
|
11,95
|
11,76
|
| 06/06/2025 |
38.058.399 |
4,35%
|
11,34
|
11,2201
|
11,80
|
11,78
|
| 05/06/2025 |
40.807.030 |
-1,14%
|
11,53
|
11,225
|
11,60
|
11,27
|
| 04/06/2025 |
35.019.446 |
-0,44%
|
11,33
|
11,21
|
11,58
|
11,42
|
| 03/06/2025 |
36.857.094 |
0,79%
|
11,31
|
11,03
|
11,53
|
11,47
|
| 02/06/2025 |
39.732.070 |
-0,26%
|
11,32
|
11,03
|
11,385
|
11,38
|
| 30/05/2025 |
46.894.096 |
0,13%
|
11,62
|
11,19
|
11,67
|
11,41
|
| 29/05/2025 |
47.606.201 |
-0,53%
|
11,70
|
11,31
|
11,7399
|
11,40
|
| 28/05/2025 |
48.342.296 |
-1,80%
|
11,40
|
11,37
|
11,80
|
11,43
|
| 27/05/2025 |
53.668.255 |
4,02%
|
11,44
|
11,37
|
11,80
|
11,64
|
| 23/05/2025 |
35.202.613 |
-1,93%
|
11,24
|
11,025
|
11,555
|
11,19
|
| 22/05/2025 |
39.149.093 |
1,42%
|
11,50
|
11,15
|
11,56
|
11,40
|
| 21/05/2025 |
48.249.663 |
-3,52%
|
11,85
|
11,195
|
11,96
|
11,24
|
| 20/05/2025 |
35.065.376 |
-1,60%
|
11,68
|
11,50
|
11,96
|
11,65
|
| 19/05/2025 |
33.518.249 |
0,00%
|
11,5999
|
11,50
|
11,925
|
11,86
|
| 16/05/2025 |
36.079.262 |
0,85%
|
11,84
|
11,465
|
11,98
|
11,86
|
| 15/05/2025 |
43.095.878 |
-0,68%
|
12,24
|
11,465
|
12,445
|
11,76
|
| 14/05/2025 |
54.311.108 |
-3,66%
|
11,75
|
11,74
|
12,445
|
11,84
|
| 13/05/2025 |
62.779.040 |
5,14%
|
11,96
|
11,49
|
12,38
|
12,30
|
| 12/05/2025 |
56.070.725 |
5,04%
|
11,86
|
11,49
|
12,10
|
11,67
|
| 09/05/2025 |
45.962.085 |
0,73%
|
10,77
|
10,67
|
11,225
|
11,11
|
| 08/05/2025 |
43.281.906 |
4,45%
|
10,51
|
10,4407
|
11,20
|
11,03
|
| 07/05/2025 |
32.041.986 |
1,25%
|
10,42
|
10,38
|
10,68
|
10,56
|
| 06/05/2025 |
41.196.427 |
-2,16%
|
10,40
|
10,38
|
10,98
|
10,43
|
| 05/05/2025 |
55.635.566 |
1,52%
|
10,4001
|
10,3502
|
10,98
|
10,66
|
| 02/05/2025 |
53.603.479 |
4,89%
|
10,02
|
9,98
|
10,69
|
10,52
|
| 01/05/2025 |
40.150.777 |
0,80%
|
9,64
|
9,48
|
10,22
|
10,03
|
| 30/04/2025 |
50.210.817 |
0,40%
|
9,73
|
9,48
|
9,99
|
9,95
|
| 29/04/2025 |
46.820.213 |
0,31%
|
9,77
|
8,97
|
10,01
|
9,90
|
| 28/04/2025 |
47.513.981 |
1,03%
|
9,8188
|
8,97
|
10,01
|
9,85
|
| 25/04/2025 |
51.062.166 |
1,46%
|
9,42
|
9,21
|
9,84
|
9,75
|
| 24/04/2025 |
50.350.843 |
3,11%
|
9,83
|
9,21
|
10,025
|
9,61
|
| 23/04/2025 |
51.710.737 |
0,43%
|
9,18
|
9,03
|
10,025
|
9,32
|
