American Eagle OutFitters (AEO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	2.502.432	0,50%	23,995	23,915	24,47	23,92
26/02/2024	2.322.112	2,06%	23,82	23,245	23,885	23,80
23/02/2024	1.074.146	1,52%	22,95	22,75	23,45	23,32
22/02/2024	1.606.322	2,32%	22,68	22,66	23,165	22,97
21/02/2024	1.452.336	2,51%	22,04	21,71	22,49	22,45
20/02/2024	1.944.217	-1,48%	22,04	21,805	22,21	21,90
19/02/2024	885.742	0,00%	22,22	21,88	22,48	22,23
16/02/2024	885.742	-0,05%	22,22	21,88	22,48	22,23
15/02/2024	1.419.095	0,99%	22,33	22,095	22,5601	22,46
14/02/2024	1.373.124	0,91%	22,19	21,63	22,36	22,24
13/02/2024	1.815.317	-2,00%	22,56	21,53	22,26	22,04
12/02/2024	1.810.002	0,04%	22,56	22,43	23,03	22,49
09/02/2024	2.636.271	3,98%	21,00	21,51	22,495	22,48
08/02/2024	1.058.520	3,49%	21,00	20,98	21,625	21,62
07/02/2024	1.241.095	0,00%	20,41	20,555	20,97	20,89
06/02/2024	1.372.491	1,75%	20,41	20,19	20,9675	20,89
05/02/2024	1.581.818	-1,16%	20,41	20,065	20,60	20,53
02/02/2024	1.852.634	2,52%	20,51	20,41	20,9099	20,77
01/02/2024	1.282.139	2,22%	19,99	19,7348	20,32	20,26
31/01/2024	1.288.594	-1,93%	20,09	19,78	20,43	19,82
30/01/2024	1.762.570	-1,42%	20,28	20,005	20,36	20,21
29/01/2024	945.602	-0,82%	20,62	20,321	20,69	20,50
26/01/2024	1.253.601	1,97%	20,395	20,155	20,70	20,67
25/01/2024	1.765.047	0,95%	20,24	20,17	20,47	20,27
24/01/2024	1.204.738	0,00%	20,24	20,005	20,36	20,08
23/01/2024	1.790.721	-0,74%	20,30	20,01	20,66	20,18
22/01/2024	2.340.153	0,54%	20,30	20,05	20,44	20,33
19/01/2024	1.849.238	-0,20%	20,30	19,715	20,3699	20,22
18/01/2024	1.597.199	-1,70%	20,36	19,85	20,85	20,26
17/01/2024	2.706.103	0,29%	20,36	20,03	20,71	20,61
16/01/2024	2.393.029	-1,63%	20,76	20,355	20,80	20,55
15/01/2024	1.724.922	-2,61%	21,435	20,73	21,58	20,89
12/01/2024	1.724.922	-2,61%	21,435	20,73	21,58	20,89
11/01/2024	1.766.620	-0,14%	21,435	20,925	21,53	21,45
10/01/2024	1.434.855	0,99%	21,34	21,25	21,66	21,48
09/01/2024	2.356.399	1,00%	20,85	20,79	21,495	21,27
08/01/2024	4.461.995	7,06%	21,01	20,75	21,66	21,24
05/01/2024	2.846.998	-2,89%	20,36	19,835	20,65	19,84
04/01/2024	1.919.625	1,97%	20,36	20,015	20,76	20,43
03/01/2024	3.129.120	-4,86%	21,27	19,87	20,86	20,16
02/01/2024	3.344.938	0,14%	21,27	20,782	21,62	21,19
29/12/2023	1.704.249	-0,80%	21,27	21,12	21,42	21,16
28/12/2023	1.434.770	0,09%	21,18	21,10	21,455	21,33
27/12/2023	1.612.257	0,57%	21,34	21,15	21,455	21,31
26/12/2023	1.253.965	0,05%	21,18	21,15	21,485	21,19
22/12/2023	1.769.144	0,86%	20,62	20,44	21,37	21,18
21/12/2023	846.957	1,94%	20,93	20,69	21,00	21,00
20/12/2023	1.230.161	-1,39%	20,855	20,555	21,03	20,60
19/12/2023	1.520.405	3,88%	20,24	20,195	21,00	20,89
18/12/2023	2.185.716	0,40%	20,26	19,901	20,435	20,11
15/12/2023	2.025.743	-2,81%	20,59	19,925	20,6768	20,03
14/12/2023	2.699.451	-0,87%	20,59	20,46	21,33	20,61
13/12/2023	1.820.601	0,82%	20,59	20,115	20,82	20,79
12/12/2023	1.112.312	-0,67%	20,57	20,31	20,8014	20,62
11/12/2023	1.774.137	2,93%	20,42	20,265	20,77	20,76
08/12/2023	1.957.432	0,05%	20,08	19,85	20,34	20,17
07/12/2023	1.575.446	1,05%	19,54	19,73	20,26	20,16
06/12/2023	2.004.071	3,05%	19,54	19,37	20,08	19,95
05/12/2023	1.693.707	-1,38%	19,61	19,0621	19,495	19,36
04/12/2023	2.311.028	0,62%	19,61	19,25	19,86	19,63
01/12/2023	1.895.527	2,52%	19,015	18,875	19,60	19,51
30/11/2023	3.047.730	-0,37%	19,29	18,62	19,31	19,03
29/11/2023	4.398.263	6,23%	17,165	18,27	19,175	19,10
28/11/2023	4.480.038	4,35%	17,165	17,008	18,0599	17,98
27/11/2023	4.090.165	3,48%	16,57	16,57	17,315	17,23
24/11/2023	1.808.425	-1,73%	16,85	16,34	16,97	16,5001
23/11/2023	5.521.970	0,12%	16,76	16,3622	17,175	16,65
22/11/2023	5.517.933	0,96%	16,76	16,3622	17,175	16,79
21/11/2023	12.395.229	-15,85%	19,445	15,9201	16,87	16,62
20/11/2023	5.967.678	0,71%	19,445	19,325	19,81	19,75
17/11/2023	3.944.776	2,35%	19,76	19,513	20,21	19,62
16/11/2023	2.277.406	-2,09%	19,495	18,87	19,5897	19,17
15/11/2023	2.830.056	5,04%	19,51	19,10	19,89	19,58
14/11/2023	2.163.728	3,21%	18,60	18,53	18,95	18,64
13/11/2023	1.766.384	-2,80%	18,49	17,915	18,52	18,06
10/11/2023	1.964.924	0,92%	18,43	18,14	18,66	18,58
09/11/2023	1.283.685	-1,23%	18,59	18,31	18,73	18,41
08/11/2023	2.101.048	1,14%	18,35	18,29	18,725	18,64
07/11/2023	1.498.749	0,22%	18,33	18,22	18,515	18,43
06/11/2023	1.255.336	-0,76%	18,50	18,305	18,5895	18,39
03/11/2023	1.370.025	1,20%	18,56	18,41	18,76	18,53
02/11/2023	2.650.900	3,86%	17,47	17,645	18,475	18,31
01/11/2023	1.127.123	0,86%	17,47	17,07	17,77	17,62
31/10/2023	1.335.806	0,87%	17,62	17,26	17,635	17,47
30/10/2023	1.263.398	-0,40%	17,62	17,30	17,715	17,32
27/10/2023	1.199.139	-2,41%	17,82	17,34	18,06	17,39
26/10/2023	1.363.873	-1,38%	17,69	17,62	18,12	17,82
25/10/2023	2.362.719	2,55%	17,69	17,6872	18,3792	18,07
24/10/2023	2.187.390	2,92%	17,37	17,27	17,905	17,62
23/10/2023	1.897.246	-1,89%	17,43	16,92	17,46	17,12
20/10/2023	2.121.423	-1,58%	17,70	17,25	17,82	17,45
19/10/2023	2.073.559	-1,83%	17,92	17,57	18,055	17,73
18/10/2023	2.085.683	-0,77%	17,975	17,90	18,395	18,06
17/10/2023	2.729.661	2,65%	17,08	17,45	18,405	18,20
16/10/2023	2.751.239	5,41%	17,08	16,75	17,8599	17,73
13/10/2023	1.321.362	-1,29%	17,24	16,75	17,18	16,82
12/10/2023	3.077.178	-1,10%	17,24	16,69	17,405	17,04
11/10/2023	2.367.628	2,73%	17,00	16,925	17,46	17,33
10/10/2023	1.624.483	1,08%	16,73	15,7905	17,175	16,87
09/10/2023	2.037.740	2,96%	15,85	15,7905	16,895	16,69