American Eagle OutFitters (AEO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	3.786.023	-9,19%	13,21	12,16	13,23	12,16
18-05-2023	3.133.460	3,40%	12,92	12,915	13,40	13,39
17-05-2023	1.700.011	2,21%	12,79	12,56	13,075	12,95
16-05-2023	2.706.573	-1,94%	12,76	12,615	12,88	12,67
15-05-2023	1.034.423	-0,46%	13,01	12,76	13,05	12,92
12-05-2023	860.507	-0,61%	13,12	12,89	13,11	12,98
11-05-2023	1.016.784	0,93%	12,895	12,85	13,14	13,06
10-05-2023	2.481.106	-1,30%	13,295	12,895	13,31	12,94
09-05-2023	2.093.002	-2,60%	13,19	12,93	13,27	13,11
08-05-2023	2.778.682	1,43%	13,44	13,215	13,635	13,46
05-05-2023	1.722.002	5,74%	12,53	12,85	13,355	13,27
04-05-2023	809.115	-1,41%	12,53	12,41	12,64	12,55
03-05-2023	1.627.739	-0,31%	12,68	12,635	13,10	12,73
02-05-2023	1.626.076	-3,40%	13,05	12,505	13,10	12,77
01-05-2023	1.494.699	-1,27%	13,43	13,18	13,51	13,22
28-04-2023	1.222.662	-0,74%	13,48	13,35	13,65	13,39
27-04-2023	1.153.219	2,35%	13,31	13,13	13,545	13,49
26-04-2023	862.354	1,93%	12,82	12,815	13,20	13,18
25-04-2023	1.068.369	-5,83%	13,48	12,92	13,58	12,93
24-04-2023	1.298.028	1,86%	13,48	13,375	13,74	13,73
21-04-2023	1.089.141	0,00%	13,48	13,265	13,54	13,48
20-04-2023	1.084.176	-1,53%	13,50	13,23	13,695	13,48
19-04-2023	1.046.758	0,96%	13,39	13,365	13,70	13,69
18-04-2023	1.219.824	-1,31%	13,83	13,46	13,88	13,56
17-04-2023	1.795.349	0,81%	13,64	13,515	13,78	13,74
14-04-2023	2.369.866	3,18%	13,28	13,29	13,905	13,63
13-04-2023	1.773.560	-1,49%	13,365	13,125	13,455	13,21
12-04-2023	2.307.003	-6,42%	14,47	13,305	14,48	13,41
11-04-2023	1.487.105	2,28%	14,195	14,17	14,405	14,33
10-04-2023	1.545.560	2,86%	13,61	13,585	14,27	14,01
06-04-2023	1.758.798	-0,87%	13,59	13,39	13,835	13,62
05-04-2023	2.172.663	1,10%	13,50	13,385	13,79	13,74
04-04-2023	1.156.941	1,11%	13,70	13,57	13,775	13,69
03-04-2023	1.578.047	0,74%	13,54	13,375	13,715	13,54
31-03-2023	1.401.790	2,05%	13,32	13,18	13,44	13,44
30-03-2023	1.090.538	0,31%	13,32	13,155	13,44	13,17
29-03-2023	1.255.289	0,15%	13,26	12,841	13,255	13,13
28-03-2023	1.174.126	0,92%	13,03	12,99	13,315	13,11
27-03-2023	1.300.061	0,46%	13,14	12,77	13,178	12,99
24-03-2023	1.300.310	2,05%	12,45	12,455	13,03	12,93
23-03-2023	1.310.475	-1,48%	12,98	12,525	13,165	12,67
22-03-2023	1.436.914	-1,76%	13,17	12,85	13,235	12,86
21-03-2023	1.003.263	0,62%	13,20	13,00	13,385	13,09
20-03-2023	1.553.213	1,64%	12,965	12,81	13,245	13,01
17-03-2023	1.712.506	-4,41%	13,27	12,795	13,37	12,80
16-03-2023	1.218.769	0,68%	13,13	12,98	13,46	13,39
15-03-2023	1.670.518	0,45%	12,93	12,84	13,40	13,30
14-03-2023	2.053.565	3,60%	13,10	13,055	13,49	13,24
13-03-2023	1.638.899	-4,05%	13,045	12,48	13,01	12,78
10-03-2023	1.798.641	-3,06%	13,65	13,12	13,665	13,32
09-03-2023	2.470.777	-2,28%	14,04	13,74	14,17	13,74
08-03-2023	2.791.883	2,78%	13,68	13,66	14,12	14,06
07-03-2023	1.455.486	0,74%	13,65	13,49	13,835	13,68
06-03-2023	2.228.529	-3,82%	14,11	13,42	14,2753	13,58
03-03-2023	3.054.619	-1,26%	14,39	13,79	14,485	14,12
02-03-2023	6.517.477	1,20%	14,33	14,12	15,00	14,30
01-03-2023	2.191.120	-1,67%	14,30	13,99	14,405	14,13
28-02-2023	1.622.920	-1,58%	14,615	14,245	14,655	14,37
27-02-2023	1.452.107	-0,21%	14,90	14,53	14,925	14,60
24-02-2023	1.090.230	-1,15%	14,47	14,365	14,685	14,63
23-02-2023	1.218.108	0,27%	14,79	14,48	14,94	14,80
22-02-2023	1.240.211	1,44%	14,73	14,575	14,99	14,76
21-02-2023	1.336.582	-6,61%	15,55	14,51	15,55	14,55
20-02-2023	1.315.562	2,30%	15,22	14,9301	15,685	15,58
17-02-2023	1.315.562	2,30%	15,22	14,9301	15,685	15,58
16-02-2023	2.242.599	-2,12%	15,37	15,06	15,74	15,23
15-02-2023	1.588.363	-2,93%	15,39	15,22	15,75	15,56
14-02-2023	847.283	0,06%	15,81	15,68	16,12	16,03
13-02-2023	901.737	2,82%	15,54	15,43	16,075	16,02
10-02-2023	1.035.812	0,26%	15,36	15,26	15,78	15,58
09-02-2023	1.101.304	-0,83%	15,95	15,53	16,18	15,54
08-02-2023	1.250.630	-3,63%	16,02	15,505	16,035	15,67
07-02-2023	1.268.629	1,56%	15,905	15,71	16,31	16,26
06-02-2023	1.752.474	-2,97%	16,34	15,93	16,50	16,01
03-02-2023	1.300.851	-3,17%	16,89	16,45	16,98	16,4997
02-02-2023	2.720.987	3,21%	16,79	16,70	17,09	17,04
01-02-2023	1.418.069	2,29%	16,075	15,985	16,695	16,51
31-01-2023	1.697.145	3,53%	15,60	15,67	16,155	16,14
30-01-2023	1.832.692	-0,45%	15,59	15,43	15,765	15,59
27-01-2023	1.289.047	-1,26%	15,78	15,60	15,92	15,66
26-01-2023	802.067	1,34%	15,88	15,455	16,10	15,86
25-01-2023	1.741.494	-0,06%	15,48	15,23	15,65	15,65
24-01-2023	989.276	-0,95%	15,665	15,455	15,78	15,66
23-01-2023	1.880.903	6,04%	15,07	14,87	15,85	15,81
20-01-2023	779.972	1,43%	14,63	14,48	15,005	14,91
19-01-2023	1.263.479	-2,78%	14,975	14,67	15,04	14,70
18-01-2023	1.243.458	-2,20%	15,53	15,09	15,82	15,12
17-01-2023	1.479.610	0,32%	15,36	15,065	15,485	15,46
16-01-2023	2.148.254	-2,96%	15,61	15,26	15,78	15,41
13-01-2023	2.148.254	-2,96%	15,61	15,26	15,78	15,41
12-01-2023	1.885.436	-0,50%	15,92	15,435	15,94	15,88
11-01-2023	2.441.642	3,22%	15,40	15,23	15,99	15,71
10-01-2023	2.534.121	2,08%	15,02	14,805	15,235	15,22
09-01-2023	2.386.224	-0,60%	15,70	14,875	15,735	14,91
06-01-2023	1.641.660	1,29%	14,97	14,80	15,32	14,98
05-01-2023	2.396.009	-3,40%	14,97	14,71	15,24	14,79
04-01-2023	2.383.632	5,95%	14,70	14,62	15,455	15,31
03-01-2023	2.211.816	3,51%	13,94	13,885	14,525	14,45
02-01-2023	1.076.891	-1,72%	13,80	13,7401	14,085	13,75
30-12-2022	1.076.891	-1,72%	13,80	13,7401	14,085	13,75