American AirLines Group Inc (AAL)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 22/04/2025 |
49.586.427 |
2,65%
|
9,30
|
8,96
|
9,325
|
9,31
|
| 21/04/2025 |
45.418.064 |
-3,91%
|
9,305
|
8,96
|
9,32
|
9,07
|
| 17/04/2025 |
40.856.336 |
0,43%
|
9,92
|
9,27
|
9,96
|
9,46
|
| 16/04/2025 |
52.914.181 |
-4,36%
|
9,59
|
9,27
|
9,97
|
9,42
|
| 15/04/2025 |
51.538.442 |
3,34%
|
9,59
|
9,59
|
9,97
|
9,85
|
| 14/04/2025 |
48.457.818 |
-0,83%
|
9,97
|
9,43
|
9,97
|
9,58
|
| 11/04/2025 |
36.778.738 |
1,47%
|
9,51
|
9,30
|
9,70
|
9,67
|
| 10/04/2025 |
54.488.447 |
-14,57%
|
10,55
|
9,44
|
10,66
|
9,51
|
| 09/04/2025 |
79.075.547 |
22,55%
|
9,13
|
9,085
|
11,23
|
11,12
|
| 08/04/2025 |
53.041.509 |
-6,59%
|
10,01
|
8,92
|
10,07
|
9,07
|
| 07/04/2025 |
48.463.052 |
2,54%
|
9,01
|
9,00
|
10,22
|
9,71
|
| 04/04/2025 |
79.034.255 |
-1,00%
|
9,22
|
8,50
|
9,58
|
9,46
|
| 03/04/2025 |
50.374.480 |
-10,25%
|
9,96
|
9,505
|
9,98
|
9,505
|
| 02/04/2025 |
52.816.156 |
2,82%
|
10,28
|
10,105
|
10,64
|
10,59
|
| 01/04/2025 |
59.459.350 |
-2,46%
|
10,28
|
9,92
|
10,36
|
10,30
|
| 31/03/2025 |
52.732.792 |
-1,40%
|
11,06
|
10,065
|
10,69
|
10,55
|
| 28/03/2025 |
46.826.940 |
-3,68%
|
11,06
|
10,655
|
11,15
|
10,70
|
| 27/03/2025 |
44.281.589 |
-2,62%
|
11,32
|
11,09
|
11,42
|
11,14
|
| 26/03/2025 |
38.609.793 |
-0,61%
|
11,50
|
11,30
|
11,545
|
11,44
|
| 25/03/2025 |
45.985.093 |
-2,71%
|
11,94
|
11,46
|
12,07
|
11,51
|
| 24/03/2025 |
35.217.075 |
3,86%
|
11,56
|
11,54
|
11,90
|
11,83
|
| 21/03/2025 |
33.799.236 |
1,16%
|
11,05
|
10,965
|
11,4075
|
11,39
|
| 20/03/2025 |
35.600.727 |
-1,92%
|
11,10
|
11,00
|
11,44
|
11,26
|
| 19/03/2025 |
54.488.526 |
3,61%
|
11,10
|
11,10
|
11,5798
|
11,48
|
| 18/03/2025 |
34.395.883 |
-2,25%
|
11,17
|
11,01
|
11,32
|
11,07
|
| 17/03/2025 |
51.186.457 |
4,14%
|
10,87
|
10,84
|
11,47
|
11,32
|
| 14/03/2025 |
43.228.037 |
1,87%
|
10,87
|
10,55
|
10,88
|
10,87
|
| 13/03/2025 |
72.885.511 |
-2,38%
|
11,00
|
10,47
|
11,09
|
10,67
|
| 12/03/2025 |
70.840.949 |
-4,28%
|
11,51
|
10,89
|
11,77
|
10,93
|
| 11/03/2025 |
83.091.778 |
-8,17%
|
12,50
|
11,43
|
12,54
|
11,46
|
| 10/03/2025 |
58.370.249 |
-3,91%
|
12,72
|
12,12
|
12,75
|
12,50
|
| 07/03/2025 |
55.257.325 |
-1,66%
|
13,82
|
12,58
|
13,18
|
13,03
|
| 06/03/2025 |
45.688.921 |
-5,96%
|
13,82
|
13,205
|
13,93
|
13,25
|
