American AirLines Group Inc (AAL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
06/10/2023	21.999.194	-0,55%	12,80	12,675	13,00	12,78
05/10/2023	24.977.868	0,94%	12,91	12,72	13,01	12,85
04/10/2023	32.406.056	3,58%	12,63	12,34	12,82	12,73
03/10/2023	26.505.970	-3,45%	12,86	12,25	12,6905	12,31
02/10/2023	26.232.720	-0,47%	12,86	12,68	13,10	12,75
29/09/2023	20.576.235	-0,85%	13,00	12,65	13,065	12,81
28/09/2023	22.969.392	2,70%	12,74	12,59	13,09	12,95
27/09/2023	19.684.951	-0,71%	12,74	12,50	12,83	12,61
26/09/2023	16.830.787	-1,63%	12,80	12,695	13,0399	12,70
25/09/2023	17.195.426	0,08%	12,80	12,71	12,98	12,91
22/09/2023	16.279.951	-0,84%	13,08	12,86	13,16	12,95
21/09/2023	16.580.312	-0,08%	13,32	13,045	13,27	13,05
20/09/2023	18.832.884	-0,83%	13,32	13,045	13,47	13,08
19/09/2023	16.974.489	0,61%	13,06	13,0528	13,345	13,19
18/09/2023	13.689.287	-1,50%	13,25	13,08	13,26	13,11
15/09/2023	17.573.252	0,38%	13,39	13,21	13,4469	13,31
14/09/2023	20.176.715	-0,38%	13,39	13,15	13,465	13,26
13/09/2023	37.512.482	-5,67%	14,19	13,20	13,73	13,31
12/09/2023	14.276.431	0,21%	14,19	14,08	14,29	14,12
11/09/2023	13.152.803	0,86%	14,02	13,935	14,185	14,10
08/09/2023	10.653.600	-0,14%	14,00	13,91	14,13	13,98
07/09/2023	14.783.754	-2,30%	14,24	13,92	14,26	14,00
06/09/2023	14.911.803	0,21%	14,29	14,24	14,75	14,33
05/09/2023	16.130.092	-2,59%	14,50	14,1199	14,53	14,30
04/09/2023	8.757.678	-0,34%	14,78	14,59	14,84	14,68
01/09/2023	8.757.678	-0,34%	14,78	14,59	14,84	14,68
31/08/2023	8.873.497	-0,27%	14,89	14,68	14,91	14,73
30/08/2023	14.289.909	-0,87%	14,93	14,76	14,95	14,77
29/08/2023	15.295.258	1,22%	14,66	14,69	14,99	14,91
28/08/2023	12.889.160	0,82%	14,66	14,57	14,825	14,70
25/08/2023	9.357.626	0,07%	14,66	14,42	14,71	14,58
24/08/2023	16.419.843	-1,42%	14,66	14,46	14,7552	14,57
23/08/2023	12.377.063	-0,34%	14,75	14,57	14,92	14,78
22/08/2023	17.472.915	-2,21%	15,04	14,82	15,31	14,825
21/08/2023	17.156.111	0,80%	15,04	14,95	15,20	15,16
18/08/2023	14.554.938	-0,07%	15,42	14,80	15,145	15,04
17/08/2023	14.671.880	-2,53%	15,42	15,01	15,4599	15,05
16/08/2023	14.271.376	-0,71%	15,58	15,39	15,835	15,44
15/08/2023	14.694.393	-2,08%	15,70	15,51	15,78	15,55
14/08/2023	17.032.300	1,47%	15,65	15,46	15,88	15,88
11/08/2023	11.120.187	-0,70%	15,65	15,56	15,75	15,65
10/08/2023	13.487.372	0,00%	15,94	15,65	16,02	15,76
09/08/2023	13.246.786	-2,60%	16,18	15,715	16,24	15,76
08/08/2023	17.631.188	1,19%	15,77	15,765	16,22	16,18
07/08/2023	15.763.207	0,95%	16,11	15,78	16,0099	15,99
04/08/2023	14.100.917	-0,88%	16,11	15,78	16,185	15,84
03/08/2023	25.403.475	0,00%	15,75	15,70	16,02	15,95
02/08/2023	18.702.675	-1,73%	16,85	15,775	16,11	15,95
01/08/2023	18.552.334	-3,10%	16,85	15,945	16,54	16,23
31/07/2023	12.851.978	-0,24%	16,85	16,59	16,8699	16,75
28/07/2023	11.284.868	1,33%	16,81	16,59	16,86	16,79
27/07/2023	14.194.828	-1,19%	16,58	16,37	16,69	16,56
26/07/2023	13.174.261	0,66%	16,58	16,515	16,895	16,76
25/07/2023	23.964.552	-1,60%	16,58	16,19	16,83	16,61
24/07/2023	16.289.698	-3,04%	17,25	16,86	17,301	16,89
21/07/2023	17.157.121	-0,12%	17,50	17,10	17,67	17,42
20/07/2023	29.831.963	-6,24%	18,08	17,28	18,15	17,44
19/07/2023	10.755.767	-0,43%	18,20	18,44	18,795	18,60
18/07/2023	9.929.359	2,81%	18,20	18,215	18,72	18,69
17/07/2023	8.643.463	0,22%	18,04	18,00	18,38	18,18
14/07/2023	13.837.806	-1,73%	18,44	17,96	18,56	18,13
13/07/2023	18.397.606	-0,65%	19,03	18,2419	19,0799	18,45
12/07/2023	13.468.695	-1,22%	18,95	18,49	19,07	18,57
11/07/2023	14.316.462	1,24%	18,30	18,443	18,87	18,80
10/07/2023	12.438.106	1,20%	18,30	18,30	18,72	18,57
07/07/2023	12.917.855	2,63%	18,00	17,95	18,55	18,35
06/07/2023	15.616.348	-2,40%	18,00	17,67	18,1413	17,88
05/07/2023	10.938.308	1,13%	18,00	17,89	18,42	18,305
04/07/2023	7.842.923	0,89%	17,70	17,84	18,18	18,10
03/07/2023	7.841.570	0,84%	17,70	17,84	18,18	18,0898
30/06/2023	11.179.670	1,93%	17,70	17,6715	17,99	17,94
29/06/2023	11.961.722	0,23%	17,35	17,53	17,98	17,59
28/06/2023	16.029.538	1,15%	17,35	17,28	17,605	17,55
27/06/2023	24.385.483	5,54%	16,52	16,52	17,48	17,35
26/06/2023	12.456.182	1,11%	16,15	16,11	16,49	16,44
23/06/2023	13.422.884	-0,61%	16,22	15,93	16,325	16,26
22/06/2023	7.736.971	0,37%	16,25	16,072	16,39	16,36
21/06/2023	11.100.448	-0,12%	16,25	16,00	16,35	16,30
20/06/2023	9.365.723	-0,97%	16,36	16,155	16,425	16,32
19/06/2023	13.516.276	-1,02%	16,64	16,43	16,72	16,48
16/06/2023	13.516.276	-1,02%	16,64	16,43	16,72	16,48
15/06/2023	8.653.597	0,36%	16,48	16,40	16,65	16,65
14/06/2023	12.451.924	1,72%	16,38	16,315	16,70	16,59
13/06/2023	13.129.746	1,75%	15,75	16,10	16,35	16,30
12/06/2023	16.418.173	2,89%	15,75	15,73	16,37	16,02
09/06/2023	12.423.390	1,77%	15,31	15,31	15,67	15,57
08/06/2023	11.893.068	0,92%	15,16	15,09	15,60	15,30
07/06/2023	10.807.961	1,47%	15,00	14,90	15,27	15,15
06/06/2023	8.471.790	0,81%	14,81	14,70	15,02	14,93
05/06/2023	8.269.963	-0,50%	14,85	14,68	14,91	14,795
02/06/2023	17.573.683	1,16%	14,91	14,64	15,07	14,87
01/06/2023	12.751.616	-0,54%	14,87	14,61	14,88	14,70
31/05/2023	11.107.462	1,67%	14,42	14,42	14,75	14,78
30/05/2023	11.107.462	1,67%	14,42	14,42	14,75	14,59
29/05/2023	9.282.370	-0,28%	13,86	14,28	14,54	14,34
26/05/2023	9.282.370	-0,28%	13,86	14,28	14,54	14,34
25/05/2023	15.811.562	4,20%	13,86	13,80	14,39	14,38
24/05/2023	16.034.469	-1,92%	13,98	13,55	13,98	13,80
23/05/2023	16.365.496	-2,16%	14,35	14,07	14,635	14,07
22/05/2023	14.607.137	-2,97%	14,93	14,1014	14,98	14,38