American AirLines Group Inc (AAL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 >
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	-0,35%	11,29	11,195	11,31	11,24
18/06/2024	3.990.747	-1,40%	11,41	11,275	11,495	11,28
17/06/2024	7.284.379	1,42%	11,22	11,21	11,485	11,44
14/06/2024	9.379.840	-1,40%	11,33	11,095	11,36	11,28
13/06/2024	6.221.704	-0,52%	11,45	11,225	11,47	11,44
12/06/2024	7.800.431	1,95%	11,40	11,395	11,685	11,50
11/06/2024	5.618.471	-1,83%	11,41	11,26	11,45	11,28
10/06/2024	5.611.760	-0,09%	11,43	11,37	11,57	11,49
07/06/2024	6.978.601	0,61%	11,36	11,36	11,565	11,50
06/06/2024	7.030.457	-1,64%	11,58	11,32	11,725	11,43
05/06/2024	6.990.684	1,04%	11,51	11,45	11,765	11,62
04/06/2024	7.902.504	-0,26%	11,52	11,485	11,785	11,50
03/06/2024	11.865.757	0,26%	11,60	11,50	11,945	11,53
31/05/2024	13.326.232	0,52%	11,49	11,255	11,57	11,50
30/05/2024	10.918.297	-1,55%	11,75	11,385	11,78	11,44
29/05/2024	33.866.180	-13,54%	12,13	11,315	12,145	11,62
28/05/2024	6.210.503	-2,89%	13,82	13,42	13,905	13,44
24/05/2024	3.832.746	0,14%	13,87	13,66	14,025	13,84
23/05/2024	5.110.855	-1,99%	14,13	13,725	14,13	13,82
22/05/2024	3.543.563	0,50%	14,07	14,015	14,24	14,10
21/05/2024	4.484.543	-3,37%	14,43	14,01	14,48	14,03
20/05/2024	5.844.861	-1,43%	14,74	14,42	14,77	14,52
17/05/2024	3.989.440	-0,41%	14,88	14,725	14,99	14,73
16/05/2024	5.600.831	-1,00%	15,00	14,665	15,07	14,79
15/05/2024	4.597.577	-1,65%	15,20	14,915	15,25	14,94
14/05/2024	5.503.970	1,74%	15,12	15,10	15,35	15,19
13/05/2024	7.017.100	3,68%	14,54	14,53	15,065	14,93
10/05/2024	2.522.286	-0,55%	14,54	14,325	14,605	14,40
09/05/2024	4.590.715	0,42%	14,36	14,32	14,625	14,48
08/05/2024	4.315.738	1,19%	14,25	14,18	14,515	14,42
07/05/2024	4.989.470	-2,73%	14,57	14,14	14,625	14,25
06/05/2024	8.866.968	5,78%	13,95	13,93	14,745	14,65
03/05/2024	4.439.974	-0,07%	14,00	13,72	14,07	13,85
02/05/2024	5.133.355	2,06%	13,79	13,695	13,895	13,86
01/05/2024	5.319.555	0,52%	13,50	13,335	13,81	13,58
30/04/2024	5.407.296	-3,36%	13,85	13,50	13,925	13,51
29/04/2024	5.357.203	0,72%	13,82	13,735	14,02	13,98
26/04/2024	7.752.316	-1,77%	14,05	13,635	14,08	13,88
25/04/2024	11.267.804	1,51%	14,21	13,455	14,28	14,13
24/04/2024	9.437.450	-2,18%	14,25	13,82	14,33	13,92
23/04/2024	8.898.509	-2,06%	13,98	13,88	14,435	14,23
22/04/2024	5.172.442	2,98%	14,27	14,19	14,67	14,53
19/04/2024	5.979.436	0,64%	13,90	13,86	14,27	14,11
18/04/2024	7.355.928	0,94%	14,03	13,965	14,335	14,02
17/04/2024	10.562.497	6,60%	13,44	13,385	13,97	13,89
16/04/2024	5.741.508	0,70%	12,95	12,73	13,135	13,03
15/04/2024	6.810.177	-1,60%	13,26	12,90	13,465	12,94
12/04/2024	6.993.781	-3,45%	13,24	13,02	13,295	13,15
11/04/2024	6.255.856	1,57%	13,41	13,31	13,72	13,62
10/04/2024	9.512.207	-3,87%	14,01	13,31	14,145	13,41
09/04/2024	4.586.033	0,36%	13,96	13,885	14,06	13,95
08/04/2024	4.932.588	1,02%	13,76	13,74	14,08	13,90
05/04/2024	6.327.196	-0,51%	13,83	13,705	13,935	13,76
04/04/2024	8.559.933	-2,33%	14,23	13,76	14,35	13,83
03/04/2024	6.428.674	-1,67%	14,30	14,05	14,47	14,16
02/04/2024	7.058.077	-6,55%	15,11	14,365	15,11	14,40
01/04/2024	4.476.244	0,39%	15,39	15,33	15,61	15,41
28/03/2024	7.355.822	0,33%	15,30	15,125	15,49	15,35
27/03/2024	5.421.726	2,55%	15,00	14,905	15,30	15,30
26/03/2024	4.986.171	0,00%	15,00	14,905	15,115	14,92
25/03/2024	4.323.978	0,67%	14,68	14,63	14,93	14,92
22/03/2024	4.044.025	0,27%	14,71	14,645	14,875	14,82
21/03/2024	5.277.056	1,44%	14,60	14,60	14,81	14,78
20/03/2024	6.263.952	4,59%	13,96	13,92	14,575	14,57
19/03/2024	4.265.764	-1,28%	14,08	13,90	14,105	13,93
18/03/2024	5.253.913	1,07%	13,96	13,865	14,165	14,11
15/03/2024	6.336.626	-0,21%	13,92	13,885	14,155	13,96
14/03/2024	4.955.062	-0,07%	13,90	13,78	14,03	13,99
13/03/2024	5.734.028	0,29%	13,89	13,87	14,175	14,00
12/03/2024	9.280.355	-4,71%	14,21	13,805	14,375	13,96
11/03/2024	4.897.941	-0,20%	14,54	14,42	14,665	14,65
08/03/2024	5.043.427	-1,48%	14,95	14,665	15,145	14,68
07/03/2024	4.111.157	0,13%	14,85	14,81	14,995	14,90
06/03/2024	5.249.296	1,43%	14,81	14,62	14,98	14,88
05/03/2024	8.327.190	-0,95%	14,75	14,30	14,76	14,67
04/03/2024	15.088.115	-5,43%	15,66	14,81	16,15	14,81
01/03/2024	4.698.319	-0,13%	15,67	15,38	15,68	15,66
29/02/2024	5.775.401	1,42%	15,50	15,45	15,79	15,68
28/02/2024	3.854.942	-0,51%	15,36	15,31	15,58	15,46
27/02/2024	4.969.651	1,70%	15,53	15,385	15,66	15,54
26/02/2024	5.015.330	0,99%	15,13	15,13	15,475	15,28
23/02/2024	3.855.698	-0,72%	15,16	14,955	15,285	15,13
22/02/2024	7.323.902	3,04%	14,93	14,895	15,275	15,24
21/02/2024	3.876.810	0,61%	14,59	14,57	14,855	14,79
20/02/2024	5.221.081	0,41%	14,50	14,50	14,945	14,70
16/02/2024	4.347.166	-1,74%	14,73	14,525	14,89	14,64
15/02/2024	4.480.459	0,27%	15,03	14,84	15,14	14,90
14/02/2024	4.481.738	1,71%	14,74	14,69	14,965	14,86
13/02/2024	5.239.396	-2,14%	14,70	14,415	14,86	14,61
12/02/2024	5.462.334	0,34%	14,80	14,775	15,095	14,93
09/02/2024	4.101.866	-0,47%	15,04	14,715	15,18	14,88
08/02/2024	4.685.000	0,27%	14,90	14,61	14,99	14,95
07/02/2024	5.998.608	0,07%	14,90	14,72	15,02	14,91