American AirLines Group Inc (AAL)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 05/03/2025 |
42.490.585 |
5,09%
|
13,50
|
13,49
|
14,23
|
14,09
|
| 04/03/2025 |
53.076.348 |
-3,68%
|
13,50
|
13,015
|
13,65
|
13,35
|
| 03/03/2025 |
42.126.215 |
-3,21%
|
14,34
|
13,7701
|
14,555
|
13,87
|
| 28/02/2025 |
37.493.196 |
-1,24%
|
15,11
|
14,27
|
14,7492
|
14,35
|
| 27/02/2025 |
41.085.821 |
-4,28%
|
15,11
|
14,21
|
15,15
|
14,53
|
| 26/02/2025 |
32.551.128 |
0,33%
|
15,37
|
15,18
|
15,66
|
15,18
|
| 25/02/2025 |
35.531.422 |
-1,18%
|
15,37
|
14,80
|
15,365
|
15,13
|
| 24/02/2025 |
26.325.398 |
0,53%
|
15,93
|
15,26
|
15,51
|
15,31
|
| 21/02/2025 |
42.989.526 |
-3,97%
|
15,93
|
15,09
|
16,07
|
15,23
|
| 20/02/2025 |
25.085.599 |
-0,88%
|
15,99
|
15,575
|
16,095
|
15,86
|
| 19/02/2025 |
16.645.309 |
-0,50%
|
16,03
|
15,80
|
16,1446
|
16,00
|
| 18/02/2025 |
22.171.249 |
0,69%
|
15,82
|
15,645
|
16,32
|
16,08
|
| 17/02/2025 |
5.182.443 |
0,00%
|
15,82
|
15,645
|
15,98
|
15,97
|
| 14/02/2025 |
20.863.483 |
1,46%
|
15,82
|
15,41
|
15,98
|
15,97
|
| 13/02/2025 |
31.860.764 |
-3,20%
|
16,37
|
15,475
|
16,50
|
15,74
|
| 12/02/2025 |
18.621.293 |
-0,91%
|
16,41
|
16,14
|
16,60
|
16,26
|
| 11/02/2025 |
22.025.914 |
-1,26%
|
16,41
|
16,1348
|
16,56
|
16,41
|
| 10/02/2025 |
18.227.584 |
-3,20%
|
17,19
|
16,56
|
17,1999
|
16,62
|
| 07/02/2025 |
15.985.212 |
0,65%
|
17,07
|
17,0248
|
17,40
|
17,17
|
| 06/02/2025 |
19.583.286 |
0,59%
|
16,85
|
16,96
|
17,3168
|
17,06
|
| 05/02/2025 |
20.294.612 |
0,71%
|
16,85
|
16,51
|
17,22
|
16,96
|
| 04/02/2025 |
22.779.813 |
0,84%
|
16,75
|
16,70
|
16,935
|
16,84
|
| 03/02/2025 |
23.742.484 |
-1,21%
|
16,95
|
16,22
|
16,82
|
16,70
|
| 31/01/2025 |
21.811.879 |
0,12%
|
16,95
|
16,91
|
17,23
|
16,92
|
| 30/01/2025 |
31.009.422 |
-2,42%
|
16,93
|
16,81
|
17,22
|
16,90
|
| 29/01/2025 |
18.245.088 |
0,76%
|
17,08
|
16,9405
|
17,3375
|
17,33
|
| 28/01/2025 |
23.530.394 |
-0,29%
|
17,08
|
16,955
|
17,465
|
17,15
|
| 27/01/2025 |
29.192.174 |
1,42%
|
16,82
|
16,705
|
17,535
|
17,20
|
| 24/01/2025 |
26.155.859 |
-0,41%
|
16,82
|
16,555
|
17,335
|
16,96
|
| 23/01/2025 |
64.234.258 |
-8,74%
|
17,25
|
16,73
|
17,536
|
17,03
|
| 22/01/2025 |
40.287.471 |
0,11%
|
19,05
|
18,37
|
19,10
|
18,66
|
| 21/01/2025 |
23.800.844 |
1,20%
|
18,50
|
18,27
|
18,65
|
18,64
|
| 20/01/2025 |
5.209.472 |
0,00%
|
18,55
|
18,16
|
18,57
|
18,27
|
| 17/01/2025 |
15.288.838 |
-0,55%
|
18,55
|
18,16
|
18,565
|
18,27
|
| 16/01/2025 |
14.348.630 |
1,22%
|
18,02
|
17,78
|
18,33
|
18,29
|
| 15/01/2025 |
14.685.363 |
-0,77%
|
18,49
|
17,97
|
18,56
|
18,07
|
| 14/01/2025 |
20.856.868 |
3,47%
|
17,93
|
17,7935
|
18,24
|
18,21
|
| 13/01/2025 |
20.621.407 |
-4,24%
|
17,91
|
17,32
|
17,98
|
17,60
|
| 10/01/2025 |
30.540.302 |
4,32%
|
17,53
|
17,80
|
18,45
|
18,38
|
| 09/01/2025 |
17.447.408 |
-0,31%
|
17,53
|
17,075
|
17,7704
|
17,60
|
| 08/01/2025 |
16.504.462 |
-0,51%
|
17,58
|
17,075
|
17,7704
|
17,60
|
| 07/01/2025 |
20.185.871 |
0,97%
|
17,58
|
17,53
|
17,99
|
17,69
|
| 06/01/2025 |
23.370.798 |
3,12%
|
17,65
|
17,38
|
17,94
|
17,52
|
| 03/01/2025 |
17.941.629 |
-0,18%
|
17,00
|
16,27
|
17,02
|
16,97
|
| 02/01/2025 |
13.742.868 |
-2,47%
|
17,43
|
16,83
|
17,62
|
17,00
|
| 31/12/2024 |
0 |
-1,08%
|
17,62
|
17,355
|
17,745
|
17,43
|
| 30/12/2024 |
15.218.696 |
1,44%
|
17,19
|
17,15
|
17,73
|
17,43
|
| 27/12/2024 |
8.450.676 |
0,00%
|
17,07
|
17,01
|
17,50
|
17,35
|
| 26/12/2024 |
7.736.858 |
0,00%
|
17,07
|
17,05
|
17,52
|
17,35
|
| 24/12/2024 |
0 |
0,23%
|
17,00
|
16,80
|
17,36
|
17,35
|
| 23/12/2024 |
9.931.270 |
1,96%
|
16,57
|
16,885
|
17,27
|
17,25
|
| 20/12/2024 |
10.694.908 |
1,41%
|
16,57
|
16,53
|
17,18
|
16,88
|
| 19/12/2024 |
13.253.293 |
0,97%
|
16,61
|
16,48
|
16,795
|
16,64
|
| 18/12/2024 |
0 |
-1,50%
|
16,46
|
16,275
|
17,28
|
16,47
|
| 17/12/2024 |
18.205.183 |
1,21%
|
16,46
|
16,22
|
16,735
|
16,72
|
| 16/12/2024 |
10.972.793 |
-2,36%
|
17,28
|
16,46
|
16,95
|
16,52
|
| 13/12/2024 |
13.656.419 |
-1,91%
|
17,61
|
16,81
|
17,30
|
16,92
|
| 12/12/2024 |
12.603.371 |
-1,93%
|
17,56
|
17,225
|
17,80
|
17,24
|
| 11/12/2024 |
14.655.832 |
0,52%
|
17,91
|
17,41
|
17,73
|
17,58
|
| 10/12/2024 |
24.145.319 |
1,92%
|
17,91
|
17,37
|
18,205
|
17,49
|
| 09/12/2024 |
18.479.435 |
-1,38%
|
17,56
|
17,01
|
17,50
|
17,16
|
| 06/12/2024 |
31.094.800 |
0,12%
|
17,56
|
17,265
|
18,09
|
17,40
|
| 05/12/2024 |
74.539.562 |
16,80%
|
16,00
|
15,96
|
17,80
|
17,38
|
| 04/12/2024 |
12.839.349 |
2,83%
|
14,59
|
14,61
|
15,05
|
14,88
|
| 03/12/2024 |
12.394.710 |
-0,96%
|
14,59
|
14,44
|
14,7625
|
14,47
|
| 02/12/2024 |
14.551.054 |
0,62%
|
14,5899
|
14,38
|
14,76
|
14,61
|
| 29/11/2024 |
7.147.035 |
-0,82%
|
14,73
|
14,46
|
14,75
|
14,52
|
