American AirLines Group Inc (AAL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	11.137.668	3,08%	12,36	12,295	12,71	12,70
28/12/2022	11.222.317	-1,68%	12,52	12,25	12,675	12,32
27/12/2022	10.275.201	-1,57%	12,59	12,395	12,79	12,51
23/12/2022	3.976.847	0,07%	12,56	12,3298	12,6199	12,5688
22/12/2022	14.309.510	-3,61%	12,98	12,23	12,995	12,56
21/12/2022	15.728.575	3,99%	12,69	12,6628	13,22	13,03
20/12/2022	10.954.131	0,24%	12,40	12,375	12,62	12,51
19/12/2022	12.606.229	-2,58%	12,81	12,46	12,89	12,48
16/12/2022	15.656.676	-0,93%	12,97	12,59	13,10	12,81
15/12/2022	14.818.086	-2,77%	13,20	12,80	13,31	12,98
14/12/2022	17.363.176	-0,74%	13,58	13,2423	13,69	13,36
13/12/2022	26.016.314	-5,21%	14,61	13,29	14,74	13,46
12/12/2022	12.243.476	4,95%	13,49	13,45	14,21	14,20
09/12/2022	10.990.445	-0,52%	13,53	13,42	13,66	13,5299
08/12/2022	13.779.317	0,37%	13,65	13,38	13,80	13,60
07/12/2022	14.829.840	-5,44%	14,20	13,53	14,20	13,55
06/12/2022	43.296.330	1,56%	14,14	14,00	14,34	14,33
05/12/2022	56.304.056	1,00%	13,80	13,82	14,33	14,11
02/12/2022	51.459.692	-0,07%	13,80	13,6736	13,98	13,97
01/12/2022	50.936.944	-3,12%	14,12	13,9324	14,5693	13,98
30/11/2022	37.334.527	1,49%	14,12	13,935	14,44	14,35
29/11/2022	33.776.452	2,24%	13,89	13,83	14,16	14,14
28/11/2022	39.469.654	-4,59%	14,34	13,82	14,4394	13,835
25/11/2022	22.299.751	0,35%	14,38	14,36	14,70	14,47
24/11/2022	51.250.073	3,15%	14,02	13,89	14,43	14,42
23/11/2022	51.250.073	3,15%	14,02	13,89	14,43	14,42
22/11/2022	50.491.529	0,94%	14,02	13,36	14,025	13,98
21/11/2022	52.205.817	-1,42%	14,02	13,71	14,27	13,85
18/11/2022	48.313.200	0,68%	14,29	13,92	14,575	14,045
17/11/2022	53.725.813	-0,99%	13,82	13,68	14,09	13,95
16/11/2022	55.362.856	-3,56%	14,42	14,01	14,47	14,09
15/11/2022	55.478.606	-0,44%	14,99	14,525	15,18	14,6159
14/11/2022	13.042.941	-1,34%	14,79	14,555	15,03	14,68
11/11/2022	10.897.773	-0,34%	14,46	14,72	15,07	14,88
10/11/2022	16.803.545	6,44%	14,46	14,36	14,99	14,88
09/11/2022	10.045.773	-1,93%	14,29	13,975	14,335	13,975
08/11/2022	11.768.758	-0,49%	14,29	14,08	14,45	14,25
07/11/2022	11.663.462	1,42%	14,29	13,855	14,385	14,31
04/11/2022	13.545.285	2,70%	14,01	13,86	14,3979	14,10
03/11/2022	11.694.564	1,11%	14,01	13,20	13,87	13,73
02/11/2022	15.923.521	-3,76%	14,01	13,55	14,27	13,58
01/11/2022	12.553.628	-0,49%	14,01	14,095	14,53	14,11
31/10/2022	13.200.532	1,29%	14,01	13,885	14,32	14,18
28/10/2022	12.615.724	0,14%	14,01	13,785	14,095	13,9901
27/10/2022	11.984.825	-0,21%	14,20	13,96	14,4799	13,97
26/10/2022	13.293.072	-2,03%	13,37	14,00	14,435	14,00
25/10/2022	13.154.921	1,35%	13,37	13,93	14,37	14,29
24/10/2022	16.034.478	2,77%	13,37	13,585	14,12	14,09
21/10/2022	17.451.361	1,90%	13,37	13,21	13,865	13,715
20/10/2022	32.644.963	-3,86%	13,95	13,425	14,27	13,45
19/10/2022	27.162.066	2,30%	14,00	13,7206	14,28	14,015
18/10/2022	17.637.359	3,75%	13,59	13,465	13,88	13,695
17/10/2022	18.877.418	0,69%	13,54	12,92	13,579	13,20
14/10/2022	16.785.838	0,46%	13,36	12,965	13,58	13,11
13/10/2022	26.638.200	2,76%	12,16	12,182	13,195	13,05
12/10/2022	20.240.350	3,59%	12,16	11,975	12,83	12,70
11/10/2022	33.827.759	1,83%	12,45	11,795	12,855	12,27
10/10/2022	15.256.380	-0,99%	12,22	11,86	12,32	12,06
07/10/2022	19.625.254	-4,56%	12,55	11,945	12,51	12,15
06/10/2022	15.931.751	-1,05%	12,83	12,40	13,00	12,735
05/10/2022	13.713.135	-0,62%	12,58	12,4303	12,96	12,87
04/10/2022	23.829.443	8,64%	12,32	12,28	13,05	12,95
03/10/2022	21.781.093	-1,00%	12,0597	11,6514	12,23	11,92
30/09/2022	15.626.187	-1,71%	12,13	12,02	12,3972	12,041
29/09/2022	17.637.268	-3,80%	12,24	12,09	12,55	12,265
28/09/2022	16.383.601	3,83%	12,24	12,08	12,80	12,74
27/09/2022	22.968.219	3,46%	12,19	11,91	12,51	12,27
26/09/2022	21.491.548	-2,87%	12,19	11,85	12,425	11,86
23/09/2022	28.391.722	-4,13%	12,50	11,86	12,572	12,185
22/09/2022	22.266.046	-3,93%	13,30	12,52	13,31	12,71
21/09/2022	20.426.598	-5,23%	13,83	13,23	13,85	13,24
20/09/2022	15.775.218	-1,69%	14,20	13,69	14,33	13,97
19/09/2022	12.766.691	3,27%	13,65	13,65	14,2999	14,20
16/09/2022	12.848.487	-3,65%	13,94	13,62	14,0207	13,749
15/09/2022	14.448.149	1,71%	13,90	13,90	14,555	14,27
14/09/2022	16.131.552	2,56%	13,62	13,27	14,04	14,03
13/09/2022	16.863.614	-5,39%	13,93	13,63	14,105	13,69
12/09/2022	13.808.847	1,97%	14,09	14,325	14,67	14,47
09/09/2022	11.782.119	1,50%	14,09	14,01	14,25	14,17
08/09/2022	13.372.495	0,07%	13,66	13,56	14,12	13,90
07/09/2022	16.226.050	5,30%	13,23	13,215	13,9275	13,92
06/09/2022	12.929.176	1,62%	13,19	12,74	13,26	13,20
05/09/2022	13.459.852	0,46%	13,14	12,865	13,35	12,99
02/09/2022	13.459.852	0,46%	13,14	12,865	13,35	12,99
01/09/2022	15.460.494	-0,46%	12,86	12,51	12,95	12,93
31/08/2022	14.921.837	-2,55%	13,50	12,96	13,53	12,99
30/08/2022	13.192.867	-1,33%	13,57	13,20	13,68	13,33
29/08/2022	10.735.834	-1,67%	13,51	13,44	13,7094	13,51
26/08/2022	11.578.502	-4,72%	14,41	13,71	14,54	13,74
25/08/2022	10.687.888	3,07%	13,82	14,0913	14,46	14,42
24/08/2022	8.214.351	1,23%	13,82	13,77	14,05	13,99
23/08/2022	12.140.898	0,80%	13,77	13,59	13,92	13,82
22/08/2022	12.014.851	-3,25%	13,80	13,61	13,9196	13,71
19/08/2022	15.909.466	-4,58%	14,50	13,96	14,57	14,16
18/08/2022	10.383.910	-0,80%	14,97	14,725	15,02	14,84
17/08/2022	13.053.180	-3,48%	15,20	14,78	15,29	14,96
16/08/2022	11.903.491	1,14%	15,32	15,11	15,71	15,505
15/08/2022	9.068.476	0,66%	15,27	15,25	15,55	15,35
12/08/2022	9.258.105	1,73%	15,14	15,03	15,29	15,25
11/08/2022	16.637.238	-0,60%	15,37	14,90	15,4599	14,98