American Express Company (AXP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	232.713	0,04%	244,18	247,43	250,84	249,7194
16/07/2024	889.048	2,31%	244,14	244,00	249,76	249,63
15/07/2024	898.832	2,25%	240,45	240,45	244,66	244,00
12/07/2024	819.152	-0,05%	238,97	237,41	240,25	238,63
11/07/2024	570.183	-0,08%	238,87	237,20	239,86	238,75
10/07/2024	725.936	0,50%	236,57	235,74	239,35	238,93
09/07/2024	646.783	1,38%	234,97	234,18	239,17	237,75
08/07/2024	748.476	-0,48%	236,23	233,83	239,33	234,51
05/07/2024	834.026	-0,03%	235,71	233,75	236,46	235,63
04/07/2024	407.299	0,00%	236,24	235,21	237,44	235,71
03/07/2024	407.299	-0,11%	236,24	235,21	237,44	235,71
02/07/2024	567.964	0,92%	233,55	233,19	236,16	235,97
01/07/2024	863.476	0,98%	232,33	231,59	234,76	233,81
28/06/2024	1.203.879	1,38%	229,25	228,74	233,55	231,55
27/06/2024	628.895	-0,99%	229,79	227,50	230,23	228,40
26/06/2024	1.117.775	0,04%	230,04	229,19	232,42	230,68
25/06/2024	1.179.954	-0,38%	230,86	228,60	231,24	230,59
24/06/2024	560.260	0,47%	231,68	230,40	233,90	231,47
21/06/2024	2.783.132	0,07%	231,11	228,00	231,11	230,38
20/06/2024	804.525	0,39%	228,56	226,46	231,64	230,21
19/06/2024	645.549	0,00%	227,58	226,85	229,31	229,31
18/06/2024	645.549	2,00%	227,58	226,85	229,31	229,31
17/06/2024	1.166.803	1,54%	224,19	224,02	228,465	228,27
14/06/2024	1.105.828	1,18%	221,89	221,34	225,64	224,82
13/06/2024	1.362.656	-0,83%	223,67	220,742	223,67	222,19
12/06/2024	1.366.975	-0,22%	231,65	222,83	228,40	224,04
11/06/2024	1.615.232	-3,40%	231,65	224,22	231,15	224,53
10/06/2024	1.322.315	-0,10%	236,485	230,60	233,9225	232,44
07/06/2024	998.224	-0,29%	236,485	231,73	234,1205	232,67
06/06/2024	1.253.738	-0,57%	236,485	232,70	236,39	233,35
05/06/2024	1.340.490	-1,08%	236,485	233,70	237,70	234,6965
04/06/2024	1.123.342	0,16%	236,355	235,735	240,00	237,25
03/06/2024	1.371.383	-1,30%	240,83	233,5309	241,36	236,88
31/05/2024	1.500.300	1,17%	238,065	235,92	240,19	240,00
30/05/2024	873.937	0,54%	237,69	234,975	237,29	237,22
29/05/2024	1.247.296	-0,55%	237,69	234,665	237,66	235,94
28/05/2024	1.032.625	-0,39%	237,69	235,88	238,47	237,25
27/05/2024	466.887	0,00%	236,86	236,86	240,05	238,18
24/05/2024	466.887	-0,80%	236,86	236,86	240,05	238,18
23/05/2024	1.356.971	-1,93%	240,55	235,12	240,83	235,46
22/05/2024	1.032.598	-1,23%	242,98	239,525	243,465	240,09
21/05/2024	857.214	0,32%	243,24	241,34	243,575	243,08
20/05/2024	856.716	-0,21%	243,24	242,10	244,4138	242,30
17/05/2024	711.173	0,62%	241,98	241,90	243,19	242,82
16/05/2024	1.221.159	-0,16%	241,98	240,85	243,34	241,32
15/05/2024	887.582	0,08%	241,90	240,25	242,84	241,73
14/05/2024	1.172.835	1,21%	238,42	238,13	242,09	241,53
13/05/2024	1.306.222	-1,51%	243,18	238,13	243,395	238,65
10/05/2024	1.240.139	1,28%	241,07	240,31	243,54	242,20
09/05/2024	1.094.533	1,24%	235,97	235,61	239,375	239,18
08/05/2024	929.906	0,64%	236,00	233,52	236,85	236,1674
07/05/2024	922.066	0,14%	236,00	233,41	236,00	234,65
06/05/2024	1.016.476	1,53%	232,64	231,32	234,565	234,29
03/05/2024	1.460.628	-0,75%	233,07	229,13	233,335	230,75
02/05/2024	1.147.578	0,45%	233,07	230,92	233,95	232,505
01/05/2024	2.122.389	-1,15%	233,07	231,27	235,14	231,35
30/04/2024	1.315.433	-2,02%	236,68	233,77	239,50	234,09
29/04/2024	1.702.874	1,46%	236,68	235,64	239,12	239,077
26/04/2024	1.283.579	-0,64%	234,97	234,4248	236,92	235,5778
25/04/2024	1.696.395	-0,85%	234,97	235,42	238,45	237,10
24/04/2024	1.938.001	0,07%	234,97	238,0227	240,55	239,12
23/04/2024	2.098.166	2,57%	234,97	233,755	239,42	238,99
22/04/2024	2.656.844	0,83%	219,18	227,70	235,3699	232,96
19/04/2024	3.881.808	6,52%	219,18	219,39	231,60	231,69
18/04/2024	1.684.392	-0,08%	218,06	217,31	221,445	217,50
17/04/2024	1.013.245	-0,35%	217,62	216,54	220,28	217,5734
16/04/2024	1.292.149	-0,03%	217,62	216,51	219,379	218,34
15/04/2024	1.529.090	0,09%	217,03	216,88	222,695	218,40
12/04/2024	953.275	0,83%	217,03	216,115	218,275	220,00
11/04/2024	1.362.255	0,25%	217,70	214,5148	219,1701	218,20
10/04/2024	1.224.371	-1,08%	217,46	215,5601	219,50	217,47
09/04/2024	1.555.493	-1,90%	222,44	217,97	223,7437	219,85
08/04/2024	605.849	1,12%	223,95	223,125	224,90	224,9552
05/04/2024	813.717	2,00%	226,465	219,52	223,12	223,99
04/04/2024	1.143.357	-2,80%	226,465	219,21	229,63	219,61
03/04/2024	859.784	0,51%	226,465	225,335	227,255	226,69
02/04/2024	721.363	-0,86%	227,27	224,5905	226,97	225,65
01/04/2024	703.502	-0,04%	227,27	226,85	228,57	227,61
28/03/2024	849.808	-0,03%	226,985	226,34	228,28	227,69
27/03/2024	873.547	1,47%	226,985	225,14	227,98	227,75
26/03/2024	750.980	-0,64%	226,28	224,34	226,87	224,575
25/03/2024	1.044.479	0,02%	225,77	225,23	226,99	226,00
22/03/2024	1.002.338	-1,38%	229,07	225,91	230,54	225,95
21/03/2024	1.671.790	0,53%	229,01	228,99	231,65	229,12
20/03/2024	874.283	2,82%	221,54	221,225	228,05	227,94
19/03/2024	548.944	0,32%	219,90	219,43	221,94	221,67
18/03/2024	602.992	2,08%	219,90	218,9941	221,71	223,00
15/03/2024	1.255.928	-0,92%	221,11	217,217	221,52	218,44
14/03/2024	774.312	-1,05%	221,795	219,10	224,29	220,47
13/03/2024	808.737	0,09%	221,795	221,87	223,49	222,85
12/03/2024	806.662	1,11%	221,795	219,67	223,4425	222,64
11/03/2024	1.230.478	-1,42%	221,795	218,2938	222,36	220,19
08/03/2024	925.283	-0,02%	223,255	222,8369	224,895	223,37
07/03/2024	1.436.054	2,28%	217,69	220,81	224,69	223,44
06/03/2024	1.195.493	0,60%	217,69	217,27	219,29	218,50
05/03/2024	1.226.503	-0,75%	219,45	216,1218	218,90	217,26
04/03/2024	1.190.239	-0,31%	219,45	217,24	219,58	218,97
01/03/2024	1.064.167	0,11%	219,46	218,43	220,32	219,66
29/02/2024	1.122.748	0,63%	217,60	217,65	219,74	219,40
28/02/2024	949.676	0,03%	217,60	216,76	219,20	218,038