American Express Company (AXP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27-02-2024	1.012.304	0,48%	217,60	216,295	218,055	218,00
26-02-2024	1.174.591	1,12%	213,75	213,25	217,52	216,96
23-02-2024	1.167.140	0,27%	213,00	214,255	216,315	214,56
22-02-2024	1.252.966	4,08%	213,00	212,64	215,545	219,50
21-02-2024	1.277.206	-0,79%	211,91	209,10	212,69	210,82
20-02-2024	1.573.622	0,02%	212,53	210,28	213,75	212,61
19-02-2024	745.329	0,00%	212,53	212,30	214,24	212,56
16-02-2024	745.329	0,79%	212,53	212,30	214,24	212,56
15-02-2024	1.185.116	0,77%	211,27	210,66	213,12	212,53
14-02-2024	1.331.876	0,59%	210,46	208,8243	211,26	210,90
13-02-2024	1.463.812	-1,22%	210,46	207,61	210,97	209,67
12-02-2024	1.849.360	-0,09%	212,08	211,61	214,01	212,29
09-02-2024	2.369.337	0,60%	207,33	210,42	214,24	212,47
08-02-2024	2.004.872	0,98%	207,33	207,95	211,32	211,13
07-02-2024	1.521.346	1,64%	207,33	205,64	209,15	209,03
06-02-2024	1.679.904	-0,15%	205,18	204,00	207,06	205,63
05-02-2024	1.516.597	-0,28%	205,09	203,47	206,70	205,84
02-02-2024	1.532.716	1,57%	200,36	203,02	206,97	206,41
01-02-2024	1.460.067	1,23%	200,36	199,90	203,47	203,20
31-01-2024	1.464.257	-1,67%	202,16	200,66	205,32	200,745
30-01-2024	2.060.478	1,78%	186,91	200,4596	204,44	204,44
29-01-2024	2.163.554	-0,30%	186,91	199,10	202,89	200,8212
26-01-2024	7.658.448	7,11%	186,91	192,41	204,77	201,44
25-01-2024	1.525.086	1,29%	186,91	186,44	188,32	188,22
24-01-2024	1.298.964	0,03%	185,76	185,725	188,42	185,52
23-01-2024	1.011.986	0,25%	185,76	184,81	186,01	185,47
22-01-2024	1.470.653	1,01%	184,335	184,06	186,7699	185,01
19-01-2024	1.516.336	1,78%	180,60	179,415	183,38	182,99
18-01-2024	1.453.548	-0,65%	180,03	177,81	180,19	179,82
17-01-2024	1.156.852	0,02%	179,62	179,00	181,57	181,00
16-01-2024	1.902.585	-0,59%	180,95	178,82	181,08	180,97
15-01-2024	1.387.481	-1,62%	185,865	181,95	186,409	182,04
12-01-2024	1.387.481	-1,62%	185,865	181,95	186,409	182,04
11-01-2024	1.960.623	0,03%	185,08	182,04	185,36	185,03
10-01-2024	1.522.934	-0,96%	185,20	183,6727	186,10	184,97
09-01-2024	756.047	-1,29%	187,64	186,3403	187,99	186,77
08-01-2024	1.894.276	0,23%	188,22	186,38	189,33	189,49
05-01-2024	1.040.648	1,03%	186,78	185,76	189,50	189,06
04-01-2024	1.140.742	0,77%	186,125	185,76	188,57	187,14
03-01-2024	1.196.304	-1,06%	186,68	185,5913	187,49	186,32
02-01-2024	1.092.070	0,52%	187,16	186,07	188,735	188,31
29-12-2023	764.630	-0,25%	187,16	186,53	188,30	187,34
28-12-2023	737.026	0,40%	187,16	187,0155	188,06	187,80
27-12-2023	620.530	0,59%	186,075	185,62	187,12	187,06
26-12-2023	565.746	0,21%	185,69	185,13	186,175	185,96
22-12-2023	818.591	0,42%	186,10	184,63	186,3699	185,57
21-12-2023	1.103.139	2,29%	185,29	182,1042	185,21	184,79
20-12-2023	1.373.854	-2,72%	185,29	180,55	185,65	180,69
19-12-2023	1.366.167	1,63%	183,46	183,21	185,737	185,74
18-12-2023	1.189.121	1,26%	181,12	181,07	182,805	182,79
15-12-2023	1.860.832	0,93%	171,07	178,06	181,18	180,525
14-12-2023	1.884.954	2,49%	171,07	175,63	179,90	178,90
13-12-2023	1.195.834	2,04%	171,07	170,145	174,65	174,52
12-12-2023	1.136.545	1,57%	168,33	167,77	171,08	171,04
11-12-2023	1.301.479	-0,02%	168,33	167,86	169,5144	168,40
08-12-2023	1.123.096	-0,12%	168,33	167,57	169,1331	168,425
07-12-2023	1.431.376	0,69%	168,37	167,75	169,22	168,67
06-12-2023	1.984.526	-1,86%	171,79	167,175	172,38	167,51
05-12-2023	3.376.775	-1,46%	171,79	165,93	172,71	170,725
04-12-2023	1.741.035	-0,29%	172,74	172,66	175,31	173,26
01-12-2023	1.512.196	1,76%	170,94	170,50	174,335	173,7811
30-11-2023	1.397.720	1,96%	166,40	167,53	171,165	170,71
29-11-2023	1.139.939	1,08%	166,40	166,40	168,72	167,4414
28-11-2023	867.034	0,96%	163,92	163,92	165,98	165,62
27-11-2023	983.628	-0,23%	163,64	163,52	164,515	164,04
24-11-2023	475.935	0,29%	163,28	163,97	165,205	164,26
23-11-2023	1.048.741	0,92%	163,28	161,15	164,675	163,79
22-11-2023	897.538	0,92%	163,28	161,15	164,675	163,79
21-11-2023	1.294.865	-0,95%	162,905	161,725	164,12	162,29
20-11-2023	1.358.302	0,57%	162,905	162,76	164,64	163,49
17-11-2023	1.336.209	2,21%	159,55	159,91	162,57	162,56
16-11-2023	1.971.061	-0,84%	159,21	157,97	160,105	158,09
15-11-2023	1.489.807	1,97%	157,69	157,02	159,43	160,00
14-11-2023	1.461.536	1,69%	156,34	156,075	157,91	156,95
13-11-2023	847.234	-0,03%	153,84	153,50	155,25	154,34
10-11-2023	819.592	1,73%	153,61	152,1001	154,4761	155,00
09-11-2023	775.702	-0,41%	153,61	152,05	154,16	152,38
08-11-2023	880.612	0,05%	152,71	152,445	153,80	153,05
07-11-2023	782.560	0,01%	152,82	152,35	153,77	153,00
06-11-2023	1.375.029	0,15%	152,72	151,511	153,07	152,99
03-11-2023	1.196.272	1,27%	152,72	152,40	153,88	152,77
02-11-2023	1.374.807	3,00%	147,91	148,33	150,89	150,845
01-11-2023	1.056.014	0,29%	143,41	145,1423	146,815	146,45
31-10-2023	1.376.025	1,95%	143,41	143,065	146,68	146,07
30-10-2023	1.403.731	1,37%	142,28	141,75	143,8601	143,2489
27-10-2023	907.811	-1,15%	143,30	141,025	143,90	141,69
26-10-2023	1.584.412	-0,19%	144,12	143,2301	144,90	143,25
25-10-2023	1.378.305	-0,64%	144,12	143,2301	144,8399	143,50
24-10-2023	1.784.921	-0,12%	145,85	143,545	146,515	144,42
23-10-2023	2.614.447	2,18%	141,44	140,935	145,8525	144,65
20-10-2023	4.310.365	-5,43%	150,22	141,50	147,94	141,50
19-10-2023	2.271.833	-1,02%	150,22	149,01	156,05	149,99
18-10-2023	1.055.039	-1,86%	151,95	151,16	153,59	151,52
17-10-2023	2.074.756	1,06%	152,25	151,50	154,73	154,4162
16-10-2023	1.114.049	1,13%	152,25	151,21	153,41	152,81
13-10-2023	981.721	1,22%	152,40	150,4303	154,13	153,12
12-10-2023	1.084.013	-0,15%	151,19	150,11	152,72	151,28
11-10-2023	845.630	0,40%	151,19	149,76	152,75	151,54
10-10-2023	1.688.610	1,42%	147,81	149,37	151,72	150,93
09-10-2023	1.176.878	-0,34%	146,29	147,42	149,435	148,82