American AirLines Group Inc (AAL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
19/05/2023	9.477.098	-1,46%	15,04	14,625	15,09	14,83
18/05/2023	11.045.946	0,81%	14,91	14,805	15,075	15,03
17/05/2023	16.085.193	5,00%	14,40	14,365	15,01	14,91
16/05/2023	11.036.947	-0,56%	14,22	13,965	14,45	14,20
15/05/2023	6.841.182	1,50%	14,02	13,92	14,315	14,23
12/05/2023	7.413.687	-0,36%	14,23	13,75	14,195	14,02
11/05/2023	7.451.241	-1,88%	14,23	14,025	14,285	14,07
10/05/2023	10.947.356	-0,90%	14,65	14,05	14,699	14,34
09/05/2023	9.386.353	0,77%	14,38	14,21	14,56	14,47
08/05/2023	15.658.718	3,53%	14,34	14,2303	14,655	14,36
05/05/2023	8.940.490	2,67%	13,75	13,625	13,95	13,87
04/05/2023	10.933.326	-2,03%	13,80	13,35	13,8893	13,51
03/05/2023	9.789.889	0,15%	13,80	13,6892	14,0378	13,79
02/05/2023	11.976.648	-0,86%	13,83	13,5201	13,87	13,77
01/05/2023	14.111.674	1,83%	13,60	13,53	14,03	13,89
28/04/2023	21.677.315	5,90%	12,94	12,85	13,6997	13,64
27/04/2023	24.566.059	1,18%	13,00	12,75	13,40	12,89
26/04/2023	15.725.577	-0,78%	12,88	12,65	13,08	12,74
25/04/2023	15.442.757	-3,45%	13,13	12,81	13,165	12,86
24/04/2023	12.208.316	-0,60%	13,43	13,05	13,56	13,32
21/04/2023	8.433.188	0,60%	13,31	13,1607	13,4175	13,40
20/04/2023	11.316.703	-2,27%	13,45	13,31	13,6997	13,32
19/04/2023	14.335.969	2,48%	13,13	13,13	13,68	13,62
18/04/2023	11.364.945	1,45%	13,20	12,97	13,30	13,29
17/04/2023	12.425.091	2,42%	12,84	12,81	13,17	13,0998
14/04/2023	13.234.425	-1,16%	12,96	12,73	13,055	12,80
13/04/2023	22.528.289	-0,39%	13,15	12,765	13,178	12,95
12/04/2023	44.131.714	-9,22%	13,83	12,91	13,84	13,00
11/04/2023	8.757.169	1,20%	14,20	14,085	14,51	14,32
10/04/2023	9.083.210	1,00%	13,98	13,91	14,17	14,15
06/04/2023	6.815.847	0,86%	13,96	13,87	14,18	14,01
05/04/2023	9.476.446	-1,91%	14,06	13,70	14,135	13,89
04/04/2023	7.842.006	-1,66%	14,54	14,015	14,55	14,18
03/04/2023	6.231.450	-2,24%	14,51	14,2801	14,619	14,42
31/03/2023	5.801.279	1,94%	14,58	14,56	14,76	14,75
30/03/2023	6.452.877	1,39%	14,56	14,46	14,86	14,55
29/03/2023	7.971.423	2,36%	14,19	14,055	14,39	14,31
28/03/2023	5.215.275	0,29%	13,85	13,85	14,07	13,98
27/03/2023	8.315.112	1,60%	13,97	13,71	14,055	13,94
24/03/2023	9.456.866	0,66%	13,55	13,3434	13,74	13,72
23/03/2023	11.648.285	-1,38%	14,00	13,47	14,18	13,63
22/03/2023	10.231.209	-3,41%	14,40	13,795	14,425	13,88
21/03/2023	8.112.024	2,94%	14,26	14,245	14,54	14,37
20/03/2023	13.572.865	-0,14%	13,98	13,865	14,21	13,96
17/03/2023	16.551.555	-0,99%	13,96	13,67	14,17	13,98
16/03/2023	11.009.128	1,88%	13,70	13,625	14,23	14,12
15/03/2023	18.986.569	-5,18%	14,25	13,51	14,42	13,90
14/03/2023	18.852.434	-1,28%	15,05	14,485	15,32	14,66
13/03/2023	15.682.798	-3,88%	15,07	14,69	15,2599	14,86
10/03/2023	13.462.479	-2,65%	15,98	15,1111	15,9999	15,46
09/03/2023	8.711.300	-4,28%	16,55	15,845	16,80	15,88
08/03/2023	5.511.285	1,41%	16,41	16,2701	16,60	16,59
07/03/2023	8.382.128	1,49%	16,24	16,14	16,66	16,36
06/03/2023	7.029.473	-1,47%	16,47	16,10	16,55	16,12
03/03/2023	6.794.610	1,49%	16,36	16,14	16,55	16,36
02/03/2023	4.589.935	0,56%	15,85	15,73	16,17	16,12
01/03/2023	5.686.289	0,31%	15,95	15,7505	16,05	16,03
28/02/2023	7.118.654	2,24%	15,55	15,53	16,05	15,98
27/02/2023	6.436.236	0,51%	15,70	15,55	15,825	15,64
24/02/2023	8.767.217	-1,95%	15,50	15,36	15,665	15,56
23/02/2023	11.656.155	1,99%	15,67	15,49	16,17	15,87
22/02/2023	9.470.840	-0,83%	15,65	15,415	15,82	15,56
21/02/2023	11.034.807	-4,10%	16,07	15,52	16,20	15,69
20/02/2023	11.597.397	-0,24%	16,36	16,15	16,56	16,35
17/02/2023	11.597.397	-0,24%	16,36	16,15	16,56	16,35
16/02/2023	6.112.579	-2,44%	16,57	16,36	16,67	16,39
15/02/2023	4.977.355	0,06%	16,64	16,58	16,84	16,80
14/02/2023	6.784.087	1,39%	16,49	16,33	16,85	16,74
13/02/2023	7.816.227	1,41%	16,28	16,21	16,60	16,51
10/02/2023	6.153.102	-2,28%	16,40	16,14	16,4308	16,28
09/02/2023	7.127.142	-1,65%	17,09	16,5949	17,16	16,69
08/02/2023	8.443.490	0,06%	17,24	16,80	17,44	16,97
07/02/2023	7.239.911	0,18%	16,92	16,54	17,03	16,95
06/02/2023	8.928.117	-0,59%	16,90	16,79	17,09	16,92
03/02/2023	10.805.210	-0,41%	16,87	16,85	17,22	16,99
02/02/2023	14.316.553	2,22%	16,75	16,72	17,3199	17,06
01/02/2023	10.635.142	3,28%	16,04	15,92	16,715	16,67
31/01/2023	7.421.496	1,13%	16,01	15,91	16,24	16,14
30/01/2023	9.913.191	-2,86%	16,29	15,9101	16,60	15,96
27/01/2023	11.020.666	-1,08%	16,56	16,37	16,81	16,43
26/01/2023	22.114.419	2,15%	16,55	15,735	16,74	16,61
25/01/2023	13.921.214	1,50%	16,00	15,90	16,48	16,26
24/01/2023	8.113.289	-0,93%	16,01	15,95	16,43	16,02
23/01/2023	10.579.124	-1,04%	16,37	16,16	16,435	16,17
20/01/2023	9.586.267	0,18%	16,37	16,14	16,57	16,31
19/01/2023	14.140.201	-2,16%	16,36	16,01	16,49	16,28
18/01/2023	19.536.624	-2,40%	17,50	16,595	17,64	16,67
17/01/2023	14.419.676	0,59%	16,90	16,74	17,1326	17,12
16/01/2023	24.342.411	0,89%	16,14	16,02	17,07	16,98
13/01/2023	24.342.411	0,89%	16,14	16,02	17,07	16,98
12/01/2023	49.186.428	9,71%	16,00	15,875	16,90	16,83
11/01/2023	12.801.969	0,72%	15,09	15,07	15,50	15,30
10/01/2023	15.833.465	3,97%	14,56	14,56	15,20	15,19
09/01/2023	13.900.747	3,03%	14,25	14,23	14,79	14,61
06/01/2023	16.078.113	1,14%	14,01	13,915	14,25	14,15
05/01/2023	14.167.521	2,94%	13,52	13,421	14,02	13,99
04/01/2023	18.138.695	6,67%	12,90	12,895	13,61	13,59
03/01/2023	12.090.894	0,00%	12,93	12,525	12,995	12,72
02/01/2023	10.791.165	0,16%	12,55	12,53	12,825	12,72
30/12/2022	10.791.165	0,16%	12,55	12,53	12,825	12,72