American Eagle OutFitters (AEO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	1.904.298	0,06%	16,425	15,675	16,49	16,21
05/10/2023	1.459.252	-1,58%	16,425	16,045	16,58	16,20
04/10/2023	1.731.262	0,37%	16,45	16,335	16,58	16,46
03/10/2023	2.637.616	-0,61%	16,605	16,12	16,82	16,40
02/10/2023	2.374.322	-0,66%	16,605	16,35	16,66	16,50
29/09/2023	2.580.349	1,28%	15,93	16,39	16,76	16,61
28/09/2023	3.151.561	4,59%	15,38	15,905	16,58	16,40
27/09/2023	2.476.593	2,82%	15,38	15,25	15,69	15,68
26/09/2023	3.274.523	-0,13%	14,78	15,195	15,69	15,25
25/09/2023	3.630.920	1,94%	14,78	14,752	15,36	15,27
22/09/2023	2.396.980	1,35%	14,80	14,73	15,095	14,98
21/09/2023	1.631.708	1,23%	14,40	14,53	14,915	14,78
20/09/2023	1.832.309	0,83%	14,60	14,53	14,75	14,60
19/09/2023	2.817.375	-0,07%	14,52	14,39	14,639	14,47
18/09/2023	2.736.683	-6,04%	15,29	14,43	15,29	14,48
15/09/2023	2.606.590	0,72%	15,23	15,175	15,51	15,41
14/09/2023	1.933.045	2,69%	15,14	15,015	15,38	15,30
13/09/2023	3.141.384	-4,73%	15,77	14,775	15,92	14,90
12/09/2023	2.561.943	-1,39%	15,77	15,54	15,92	15,64
11/09/2023	3.038.545	-0,81%	16,06	15,68	16,115	15,86
08/09/2023	3.829.422	-4,65%	16,855	15,93	16,90	15,99
07/09/2023	4.679.468	-2,50%	17,52	16,51	17,52	16,77
06/09/2023	3.645.447	0,23%	17,16	16,80	17,21	17,20
05/09/2023	3.243.815	-1,15%	17,16	16,9613	17,40	17,16
04/09/2023	2.537.206	2,36%	17,16	17,05	17,385	17,36
01/09/2023	2.537.206	2,36%	17,16	17,05	17,385	17,36
31/08/2023	1.779.142	1,68%	16,68	16,61	17,02	16,96
30/08/2023	2.499.452	0,66%	16,395	16,39	16,755	16,68
29/08/2023	2.537.582	1,04%	16,395	16,36	16,82	16,57
28/08/2023	2.323.557	3,73%	15,865	15,85	16,50	16,40
25/08/2023	1.579.084	-0,25%	15,93	15,535	16,09	15,81
24/08/2023	1.756.436	0,13%	15,755	15,74	16,32	15,85
23/08/2023	2.648.380	2,46%	15,79	15,335	15,875	15,83
22/08/2023	2.826.686	-3,20%	15,87	15,15	15,79	15,45
21/08/2023	1.508.173	0,50%	15,87	15,80	16,11	15,96
18/08/2023	2.219.765	1,86%	15,54	15,455	15,93	15,88
17/08/2023	1.263.501	-1,64%	16,00	15,525	16,055	15,59
16/08/2023	1.431.584	-0,69%	16,03	15,84	16,24	15,85
15/08/2023	1.569.710	0,25%	15,81	15,76	16,10	15,96
14/08/2023	1.353.534	1,27%	15,675	15,63	15,98	15,92
11/08/2023	1.017.106	0,32%	15,50	15,54	15,87	15,72
10/08/2023	1.360.165	1,69%	15,48	15,46	15,815	15,67
09/08/2023	1.118.637	0,13%	15,39	15,255	15,62	15,41
08/08/2023	1.658.777	1,05%	15,055	14,9525	15,43	15,39
07/08/2023	1.541.486	0,00%	15,19	14,845	15,29	15,23
04/08/2023	2.992.734	2,49%	14,96	14,745	15,435	15,23
03/08/2023	4.020.124	2,98%	14,31	14,32	15,385	14,86
02/08/2023	1.394.543	-1,50%	14,31	14,27	14,59	14,43
01/08/2023	2.543.393	4,27%	14,66	14,17	14,705	14,65
31/07/2023	1.552.072	0,57%	14,08	13,919	14,22	14,05
28/07/2023	1.521.489	2,27%	13,86	13,715	14,24	13,97
27/07/2023	2.894.047	0,00%	13,705	13,58	14,185	13,66
26/07/2023	2.467.605	3,64%	13,24	13,19	13,71	13,66
25/07/2023	1.048.513	-1,13%	13,24	13,10	13,35	13,18
24/07/2023	1.538.609	3,41%	13,24	12,92	13,39	13,33
21/07/2023	1.535.193	-2,35%	13,24	12,88	13,33	12,89
20/07/2023	1.170.104	-0,23%	12,74	13,12	13,345	13,20
19/07/2023	1.305.203	2,96%	12,74	12,915	13,23	13,23
18/07/2023	1.231.287	1,50%	12,74	12,65	12,97	12,85
17/07/2023	2.459.771	2,10%	12,33	12,20	12,81	12,66
14/07/2023	1.994.189	0,00%	12,45	12,04	12,48	12,40
13/07/2023	2.611.107	1,72%	12,28	12,06	12,54	12,40
12/07/2023	2.415.259	-0,89%	12,53	12,19	12,665	12,19
11/07/2023	1.484.281	2,76%	12,09	12,06	12,37	12,30
10/07/2023	1.430.462	0,76%	11,85	11,85	12,26	11,97
07/07/2023	1.238.485	-0,17%	11,94	11,86	12,10	11,88
06/07/2023	1.263.472	-0,25%	11,77	11,69	11,9398	11,90
05/07/2023	1.165.077	-1,39%	12,05	11,78	12,09	12,03
04/07/2023	1.789.474	2,88%	11,875	11,875	12,37	12,14
03/07/2023	1.789.474	2,88%	11,875	11,875	12,37	12,14
30/06/2023	1.432.682	-0,51%	11,965	11,51	11,97	11,80
29/06/2023	1.991.808	2,77%	11,78	11,62	11,95	11,86
28/06/2023	1.708.360	-2,78%	11,78	11,48	11,86	11,54
27/06/2023	1.361.056	1,71%	11,63	11,605	12,02	11,87
26/06/2023	2.405.194	1,74%	11,41	11,38	11,78	11,67
23/06/2023	1.340.084	-2,30%	11,65	11,46	11,705	11,47
22/06/2023	1.042.764	0,77%	11,65	11,485	11,86	11,74
21/06/2023	1.184.632	0,17%	11,61	11,48	11,905	11,65
20/06/2023	1.494.390	-0,94%	11,65	11,555	11,76	11,63
19/06/2023	1.542.957	-1,51%	11,99	11,595	11,98	11,74
16/06/2023	1.542.957	-1,51%	11,99	11,595	11,98	11,74
15/06/2023	1.094.277	1,71%	11,67	11,60	11,98	11,92
14/06/2023	1.383.676	-0,76%	11,88	11,60	11,955	11,72
13/06/2023	1.111.554	0,68%	11,93	11,7625	12,0306	11,81
12/06/2023	1.738.176	-1,26%	11,80	11,615	11,85	11,73
09/06/2023	1.685.900	0,85%	11,90	11,76	11,97	11,88
08/06/2023	1.625.843	-1,01%	11,86	11,528	11,899	11,78
07/06/2023	1.861.192	2,68%	11,75	11,63	11,97	11,90
06/06/2023	1.971.975	5,36%	11,02	11,015	11,71	11,59
05/06/2023	2.092.492	-0,45%	10,92	10,79	11,04	11,00
02/06/2023	3.127.417	7,39%	10,11	10,475	11,085	11,05
01/06/2023	2.481.801	1,18%	10,78	10,045	10,31	10,29
31/05/2023	3.840.587	0,74%	10,78	10,5593	10,95	10,17
30/05/2023	3.840.587	0,74%	10,78	10,5593	10,95	10,83
29/05/2023	4.544.479	1,13%	10,09	10,361	10,88	10,75
26/05/2023	4.544.479	1,13%	10,09	10,361	10,88	10,75
25/05/2023	9.820.527	-11,93%	10,09	9,95	10,93	10,63
24/05/2023	5.011.098	4,50%	12,40	11,7406	12,46	12,07
23/05/2023	3.354.600	-1,95%	12,21	11,52	11,81	11,55
22/05/2023	4.537.156	-3,13%	12,21	11,705	12,36	11,78