American Eagle OutFitters (AEO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/07/2026 |
2.647.008 |
-4,77%
|
17,3608
|
16,315
|
17,3608
|
16,455
|
| 01/07/2026 |
1.367.142 |
0,55%
|
17,20
|
16,86
|
17,345
|
17,29
|
| 30/06/2026 |
1.541.553 |
0,76%
|
17,22
|
16,56
|
17,22
|
17,20
|
| 29/06/2026 |
2.325.670 |
-4,39%
|
17,93
|
16,85
|
17,93
|
17,07
|
| 26/06/2026 |
1.888.704 |
-0,75%
|
18,00
|
17,60
|
18,23
|
17,88
|
| 25/06/2026 |
1.764.520 |
-2,43%
|
18,60
|
18,04
|
18,60
|
18,05
|
| 24/06/2026 |
2.611.994 |
4,34%
|
17,73
|
17,73
|
18,79
|
18,50
|
| 23/06/2026 |
1.572.767 |
-0,08%
|
17,62
|
17,465
|
17,94
|
17,73
|
| 18/06/2026 |
2.249.987 |
4,33%
|
17,36
|
17,25
|
18,215
|
17,79
|
| 17/06/2026 |
1.983.876 |
-2,37%
|
17,65
|
17,045
|
18,3778
|
17,10
|
| 16/06/2026 |
2.221.282 |
-4,66%
|
18,60
|
17,4907
|
18,6716
|
17,54
|
| 15/06/2026 |
2.041.154 |
-1,89%
|
19,1822
|
18,33
|
19,28
|
18,46
|
| 12/06/2026 |
3.331.199 |
2,73%
|
18,30
|
18,15
|
19,17
|
18,79
|
| 11/06/2026 |
2.328.536 |
4,22%
|
17,62
|
17,565
|
18,29
|
18,29
|
| 10/06/2026 |
2.037.063 |
-0,11%
|
17,55
|
17,36
|
18,35
|
17,53
|
| 09/06/2026 |
1.963.649 |
1,65%
|
17,40
|
17,14
|
18,115
|
17,57
|
| 08/06/2026 |
2.318.931 |
5,17%
|
16,45
|
16,43
|
17,51
|
17,29
|
| 05/06/2026 |
1.932.118 |
-1,56%
|
16,46
|
16,22
|
16,68
|
16,44
|
| 04/06/2026 |
2.646.930 |
1,87%
|
16,01
|
16,01
|
16,72
|
16,66
|
| 03/06/2026 |
2.121.117 |
1,87%
|
16,01
|
15,64
|
16,375
|
16,34
|
| 02/06/2026 |
1.855.704 |
-0,67%
|
16,0011
|
15,80
|
16,23
|
16,04
|
| 01/06/2026 |
5.075.092 |
2,15%
|
15,7368
|
15,38
|
16,315
|
16,14
|
| 29/05/2026 |
9.053.803 |
-11,91%
|
14,93
|
14,5413
|
15,84
|
15,80
|
| 28/05/2026 |
6.200.194 |
2,28%
|
17,66
|
17,3468
|
18,46
|
17,92
|
| 27/05/2026 |
2.882.799 |
2,48%
|
17,30
|
17,30
|
17,98
|
17,56
|
| 26/05/2026 |
2.853.177 |
3,63%
|
16,94
|
16,88
|
17,23
|
17,13
|
| 22/05/2026 |
1.636.691 |
-0,12%
|
16,56
|
16,3601
|
16,6992
|
16,53
|
| 21/05/2026 |
2.647.780 |
0,92%
|
16,2382
|
15,82
|
16,76
|
16,55
|
| 20/05/2026 |
2.773.070 |
6,77%
|
15,451
|
15,21
|
16,405
|
16,40
|
| 19/05/2026 |
3.137.251 |
3,40%
|
14,90
|
14,70
|
15,61
|
15,36
|
| 18/05/2026 |
2.704.817 |
-1,64%
|
15,37
|
14,77
|
15,49
|
14,86
|
| 15/05/2026 |
1.067.025 |
-1,59%
|
15,47
|
15,26
|
15,61
|
15,29
|
| 14/05/2026 |
1.271.086 |
0,65%
|
15,49
|
15,43
|
15,96
|
15,53
|
| 13/05/2026 |
2.685.229 |
-1,56%
|
15,6797
|
15,03
|
15,6797
|
15,42
|
| 12/05/2026 |
3.540.866 |
0,93%
|
15,5755
|
14,985
|
15,815
|
15,66
|
| 11/05/2026 |
2.333.059 |
-6,95%
|
16,5278
|
15,49
|
16,72
|
15,52
|
| 08/05/2026 |
1.107.578 |
0,15%
|
16,7768
|
16,45
|
16,99
|
16,68
|
| 07/05/2026 |
1.401.760 |
-1,51%
|
17,19
|
16,415
|
17,19
|
16,64
|
| 06/05/2026 |
1.861.752 |
1,50%
|
17,16
|
16,90
|
17,65
|
16,91
|
| 05/05/2026 |
1.627.779 |
1,62%
|
16,50
|
16,41
|
16,875
|
16,66
|
| 04/05/2026 |
1.553.003 |
-3,22%
|
16,7997
|
16,32
|
16,895
|
16,40
|
| 01/05/2026 |
2.500.686 |
-2,76%
|
17,41
|
16,79
|
17,50
|
16,94
|
| 30/04/2026 |
1.476.893 |
1,61%
|
17,20
|
17,16
|
17,475
|
17,42
|
| 29/04/2026 |
1.726.781 |
-1,44%
|
17,38
|
16,92
|
17,38
|
17,12
|
| 28/04/2026 |
1.890.579 |
-2,91%
|
17,905
|
17,201
|
18,13
|
17,37
|
| 27/04/2026 |
244.859 |
-0,45%
|
17,9843
|
17,67
|
18,021
|
17,89
|
| 24/04/2026 |
1.325.085 |
-1,54%
|
18,3419
|
17,795
|
18,3419
|
17,91
|
| 23/04/2026 |
1.998.584 |
-2,75%
|
18,50
|
17,90
|
18,78
|
18,19
|
| 22/04/2026 |
2.275.120 |
-3,11%
|
19,43
|
18,63
|
19,98
|
18,71
|
| 21/04/2026 |
2.134.845 |
-2,87%
|
20,01
|
19,2205
|
20,495
|
19,31
|
| 20/04/2026 |
1.924.221 |
2,37%
|
19,61
|
19,26
|
20,09
|
19,88
|
| 17/04/2026 |
2.007.022 |
1,25%
|
19,21
|
19,21
|
19,90
|
19,42
|
| 16/04/2026 |
2.756.711 |
-1,28%
|
19,50
|
18,94
|
19,645
|
19,17
|
| 15/04/2026 |
5.237.734 |
9,29%
|
18,7199
|
18,49
|
19,44
|
19,42
|
| 14/04/2026 |
1.864.456 |
-1,72%
|
18,25
|
17,705
|
18,438
|
17,77
|
| 13/04/2026 |
3.540.906 |
-1,31%
|
18,27
|
17,47
|
18,27
|
18,08
|
| 10/04/2026 |
2.289.694 |
-0,52%
|
18,5899
|
18,09
|
18,5899
|
18,32
|
| 09/04/2026 |
1.617.363 |
1,28%
|
18,27
|
17,92
|
18,7991
|
18,415
|
| 08/04/2026 |
2.956.627 |
5,47%
|
18,16
|
17,82
|
18,56
|
18,31
|
| 07/04/2026 |
1.981.348 |
-0,66%
|
17,35
|
17,05
|
17,60
|
17,36
|
| 06/04/2026 |
1.813.427 |
3,80%
|
16,90
|
16,90
|
17,495
|
17,48
|
| 02/04/2026 |
2.174.493 |
-2,77%
|
16,86
|
16,75
|
17,415
|
16,84
|
| 01/04/2026 |
1.871.818 |
3,71%
|
17,00
|
16,73
|
17,685
|
17,32
|
| 31/03/2026 |
2.209.259 |
3,92%
|
16,40
|
16,235
|
16,98
|
16,70
|
| 30/03/2026 |
2.096.542 |
-0,09%
|
16,1528
|
15,76
|
16,75
|
16,09
|
| 27/03/2026 |
2.534.043 |
0,47%
|
15,90
|
15,85
|
16,355
|
16,13
|
| 26/03/2026 |
2.310.592 |
-2,69%
|
16,2413
|
16,06
|
16,715
|
16,07
|
| 25/03/2026 |
2.390.177 |
1,23%
|
16,40
|
16,36
|
16,965
|
16,52
|
| 24/03/2026 |
2.972.687 |
-3,26%
|
16,7015
|
16,21
|
16,74
|
16,32
|
| 23/03/2026 |
3.875.089 |
-2,09%
|
17,57
|
16,82
|
17,745
|
16,87
|
| 20/03/2026 |
2.463.949 |
-1,60%
|
17,45
|
17,055
|
17,65
|
17,22
|
| 19/03/2026 |
3.499.267 |
1,45%
|
17,00
|
16,945
|
17,69
|
17,50
|
| 18/03/2026 |
1.783.908 |
-1,63%
|
17,41
|
17,19
|
17,855
|
17,25
|
| 17/03/2026 |
2.056.017 |
0,69%
|
17,42
|
17,27
|
17,90
|
17,53
|
| 16/03/2026 |
2.030.893 |
-0,97%
|
17,71
|
17,335
|
18,05
|
17,41
|
| 13/03/2026 |
2.458.398 |
0,11%
|
17,69
|
17,49
|
17,99
|
17,58
|
| 12/03/2026 |
2.516.827 |
-3,33%
|
17,92
|
17,48
|
18,16
|
17,56
|
| 11/03/2026 |
2.257.454 |
-3,15%
|
18,98
|
18,07
|
18,98
|
18,17
|
| 10/03/2026 |
4.797.542 |
1,57%
|
18,54
|
18,215
|
19,81
|
18,76
|
| 09/03/2026 |
6.284.458 |
0,14%
|
18,17
|
17,60
|
18,52
|
18,47
|
| 06/03/2026 |
4.896.511 |
-4,63%
|
18,70
|
18,435
|
19,05
|
18,46
|
| 05/03/2026 |
8.077.796 |
-13,85%
|
21,65
|
18,82
|
21,71
|
19,33
|
| 04/03/2026 |
5.195.767 |
2,07%
|
22,4829
|
22,24
|
23,04
|
22,45
|
| 03/03/2026 |
3.226.575 |
-1,16%
|
22,30
|
21,20
|
22,495
|
22,24
|
| 02/03/2026 |
3.815.214 |
-8,43%
|
24,10
|
22,385
|
24,57
|
22,50
|
| 27/02/2026 |
1.684.199 |
-1,37%
|
24,89
|
23,96
|
24,89
|
24,57
|
| 26/02/2026 |
2.120.890 |
3,62%
|
24,1006
|
24,1006
|
25,2288
|
24,91
|
| 25/02/2026 |
1.974.111 |
1,18%
|
23,82
|
23,73
|
24,27
|
24,04
|
| 24/02/2026 |
1.753.567 |
0,47%
|
23,54
|
23,48
|
24,22
|
23,76
|
| 23/02/2026 |
2.886.331 |
-6,37%
|
25,06
|
22,86
|
25,06
|
23,65
|
| 20/02/2026 |
3.336.947 |
1,24%
|
24,80
|
24,28
|
25,84
|
25,26
|
| 19/02/2026 |
1.388.691 |
-0,48%
|
24,93
|
24,21
|
25,1503
|
24,95
|
| 18/02/2026 |
1.755.285 |
0,56%
|
25,0208
|
24,43
|
25,425
|
25,07
|
| 17/02/2026 |
2.863.959 |
-2,16%
|
25,60
|
23,96
|
26,04
|
24,93
|
| 13/02/2026 |
2.435.946 |
3,83%
|
25,00
|
24,43
|
25,61
|
25,48
|
| 12/02/2026 |
2.803.971 |
2,94%
|
24,38
|
24,055
|
25,70
|
24,54
|
| 11/02/2026 |
1.446.925 |
0,95%
|
23,95
|
23,65
|
24,59
|
23,84
|
| 10/02/2026 |
1.685.742 |
0,30%
|
23,57
|
23,33
|
24,57
|
23,63
|
| 09/02/2026 |
1.542.544 |
-1,55%
|
23,75
|
23,2638
|
23,87
|
23,56
|
| 06/02/2026 |
1.514.059 |
2,90%
|
23,30
|
23,30
|
24,01
|
23,93
|
