American Eagle OutFitters (AEO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	1.305.398	0,07%	13,97	13,85	14,12	13,99
28/12/2022	1.237.120	-0,78%	14,08	13,83	14,19	13,98
27/12/2022	1.443.494	-3,43%	14,58	14,055	14,80	14,09
23/12/2022	373.676	-1,32%	14,69	14,015	14,46	14,24
22/12/2022	1.435.936	0,63%	14,07	13,915	14,45	14,43
21/12/2022	1.306.246	0,92%	14,64	14,22	14,80	14,34
20/12/2022	1.783.830	-2,07%	14,39	14,07	14,43	14,21
19/12/2022	1.433.694	-0,48%	14,56	14,365	14,79	14,51
16/12/2022	1.861.418	-0,55%	14,52	14,4701	14,875	14,58
15/12/2022	1.966.885	-4,06%	15,00	14,51	15,07	14,66
14/12/2022	1.778.134	-1,23%	15,44	14,985	15,625	15,28
13/12/2022	2.504.963	-2,27%	16,45	15,445	16,53	15,47
12/12/2022	1.686.692	0,06%	15,72	15,405	15,96	15,83
09/12/2022	1.600.282	-2,58%	16,04	15,81	16,11	15,84
08/12/2022	1.857.973	1,75%	16,10	16,00	16,34	16,26
07/12/2022	1.889.683	2,50%	15,51	15,36	16,24	15,98
06/12/2022	11.835.061	-0,50%	16,08	15,125	16,10	16,00
05/12/2022	9.242.872	0,50%	15,855	15,74	16,225	16,08
02/12/2022	8.251.379	4,23%	15,16	15,12	16,07	16,01
01/12/2022	8.931.043	-2,91%	15,77	15,3325	15,988	15,36
30/11/2022	9.387.044	0,76%	15,85	15,26	15,82	15,82
29/11/2022	7.683.521	-0,70%	15,85	15,465	15,915	15,70
28/11/2022	12.421.076	-0,03%	15,67	15,465	15,975	15,795
25/11/2022	6.062.379	-0,32%	15,19	15,78	16,1393	15,75
24/11/2022	17.128.761	3,39%	15,19	14,95	15,90	15,88
23/11/2022	17.128.761	3,39%	15,19	14,95	15,90	15,88
22/11/2022	39.113.466	18,15%	12,29	13,92	15,46	15,36
21/11/2022	16.119.499	0,62%	12,29	12,675	13,165	13,00
18/11/2022	11.327.051	2,87%	12,29	12,59	13,5203	12,92
17/11/2022	8.108.130	3,21%	12,29	11,815	12,56	12,56
16/11/2022	10.467.114	-6,53%	12,29	11,77	12,31	12,17
15/11/2022	11.815.316	5,38%	12,16	12,79	13,21	13,025
14/11/2022	3.844.629	-0,16%	12,16	12,15	12,665	12,36
11/11/2022	3.015.979	5,18%	11,38	11,85	12,65	12,38
10/11/2022	3.441.505	8,48%	11,38	11,37	12,155	11,77
09/11/2022	1.692.413	-5,77%	11,38	10,80	11,445	10,865
08/11/2022	1.665.811	0,00%	11,66	11,37	11,665	11,53
07/11/2022	1.651.961	1,77%	11,04	11,0725	11,54	11,53
04/11/2022	2.168.081	4,61%	11,04	10,765	11,36	11,34
03/11/2022	2.019.744	4,33%	11,16	10,05	10,92	10,84
02/11/2022	1.930.656	-7,64%	11,16	10,352	11,17	10,40
01/11/2022	1.955.715	-0,88%	11,59	11,145	11,69	11,26
31/10/2022	1.916.062	0,98%	11,27	11,20	11,495	11,36
28/10/2022	1.240.735	0,45%	11,18	10,89	11,325	11,24
27/10/2022	1.424.226	0,72%	11,01	11,05	11,4408	11,19
26/10/2022	1.212.230	0,36%	11,01	10,99	11,30	11,11
25/10/2022	1.539.257	3,07%	10,78	10,724	11,23	11,07
24/10/2022	2.050.126	3,57%	10,34	10,24	10,82	10,74
21/10/2022	1.241.139	4,33%	9,96	9,845	10,39	10,37
20/10/2022	1.283.469	-1,09%	10,10	9,91	10,39	9,941
19/10/2022	1.177.858	-1,86%	10,11	9,86	10,295	10,05
18/10/2022	1.319.451	1,64%	10,24	10,12	10,49	10,225
17/10/2022	1.861.385	2,08%	10,22	10,05	10,325	10,075
14/10/2022	1.194.612	-2,08%	10,23	9,835	10,30	9,89
13/10/2022	1.374.742	1,92%	9,98	9,46	10,225	10,10
12/10/2022	1.119.566	-1,34%	9,98	9,81	10,1124	9,915
11/10/2022	1.325.763	-1,18%	10,25	9,865	10,32	10,03
10/10/2022	1.839.175	-3,48%	10,44	10,005	10,66	10,135
07/10/2022	1.923.561	-2,60%	10,94	10,26	10,76	10,51
06/10/2022	1.337.989	1,17%	10,59	10,575	10,925	10,805
05/10/2022	1.622.738	1,81%	10,18	10,18	10,70	10,68
04/10/2022	2.497.851	3,46%	10,31	10,25	10,695	10,48
03/10/2022	1.842.381	4,11%	10,05	9,74	10,23	10,13
30/09/2022	2.313.717	-3,09%	9,86	9,6311	10,2225	9,73
29/09/2022	1.601.021	-3,27%	10,21	9,94	10,24	10,05
28/09/2022	2.647.074	2,87%	10,21	10,18	10,49	10,39
27/09/2022	1.430.080	2,43%	9,96	9,935	10,29	10,10
26/09/2022	1.663.390	-3,71%	10,22	9,85	10,35	9,86
23/09/2022	2.505.474	-3,58%	10,40	10,025	10,5458	10,24
22/09/2022	1.801.340	-1,85%	10,81	10,61	10,925	10,62
21/09/2022	1.943.568	0,46%	10,88	10,78	11,225	10,82
20/09/2022	3.441.295	-2,71%	10,875	10,51	10,98	10,77
19/09/2022	2.901.110	1,10%	10,80	10,735	11,075	11,07
16/09/2022	4.773.549	3,25%	10,62	10,46	11,195	11,12
15/09/2022	3.360.064	-0,19%	10,78	10,73	11,23	10,77
14/09/2022	4.030.433	2,18%	10,55	10,39	10,80	10,79
13/09/2022	6.232.687	-5,04%	10,55	10,395	10,83	10,56
12/09/2022	4.407.450	4,02%	10,08	10,50	11,375	11,12
09/09/2022	5.772.267	0,39%	10,08	10,545	11,305	10,6212
08/09/2022	15.388.723	-7,95%	10,08	9,96	10,825	10,6688
07/09/2022	3.786.366	-10,90%	11,225	11,20	11,72	10,05
06/09/2022	4.337.064	1,17%	11,33	11,015	11,64	11,28
05/09/2022	3.702.589	-0,45%	11,33	11,05	11,475	11,15
02/09/2022	3.702.589	-0,45%	11,33	11,05	11,475	11,15
01/09/2022	2.010.929	-0,53%	11,13	10,875	11,24	11,20
31/08/2022	2.276.232	-4,33%	11,76	11,15	11,765	11,26
30/08/2022	1.943.769	1,12%	11,85	11,565	11,91	11,77
29/08/2022	1.564.410	-1,36%	11,73	11,40	11,81	11,64
26/08/2022	1.804.356	-3,67%	12,29	11,75	12,39	11,80
25/08/2022	2.652.038	1,07%	12,28	11,795	12,7099	12,25
24/08/2022	3.885.836	-3,47%	12,28	11,99	12,35	12,105
23/08/2022	1.650.179	0,08%	12,685	12,475	13,0199	12,54
22/08/2022	2.612.889	-4,21%	13,46	12,30	12,73	12,53
19/08/2022	2.536.105	-3,54%	13,46	12,805	13,69	13,08
18/08/2022	3.209.828	3,12%	13,01	12,745	13,58	13,56
17/08/2022	3.941.061	-4,71%	13,49	12,98	13,55	13,15
16/08/2022	4.767.929	6,94%	12,96	12,93	14,18	13,785
15/08/2022	3.602.813	0,31%	12,91	12,66	13,10	12,89
12/08/2022	1.714.642	3,13%	12,59	12,42	12,85	12,85
11/08/2022	1.625.540	4,18%	12,185	12,14	12,695	12,46