American Express Company (AXP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	1.483.433	1,52%	146,29	146,40	150,35	149,32
05/10/2023	1.211.267	0,73%	145,695	144,8101	147,53	147,09
04/10/2023	1.290.531	1,34%	145,695	144,41	146,92	147,00
03/10/2023	2.131.671	-2,91%	148,625	144,31	149,18	145,13
02/10/2023	1.287.939	0,17%	148,625	148,072	149,90	149,44
29/09/2023	1.449.977	-0,71%	151,55	148,67	151,69	149,16
28/09/2023	1.452.617	0,21%	149,89	149,021	150,88	150,215
27/09/2023	1.384.295	-0,81%	151,25	148,99	151,46	149,90
26/09/2023	1.085.033	-1,41%	151,74	150,16	152,96	151,07
25/09/2023	1.062.570	0,09%	155,15	151,7504	153,31	153,21
22/09/2023	1.096.924	-0,56%	155,15	152,92	155,01	153,85
21/09/2023	1.152.248	-1,61%	155,89	154,45	156,865	154,705
20/09/2023	849.399	-1,34%	159,07	156,884	160,20	157,21
19/09/2023	753.632	-0,18%	163,70	158,45	159,84	159,35
18/09/2023	1.168.654	-2,52%	162,23	159,36	163,95	159,6287
15/09/2023	1.752.496	1,23%	162,23	161,815	164,25	163,77
14/09/2023	1.451.542	1,05%	159,50	160,00	161,96	160,81
13/09/2023	1.553.288	0,43%	159,50	158,63	160,70	159,18
12/09/2023	1.305.363	0,43%	157,215	157,46	159,70	158,51
11/09/2023	1.172.822	0,26%	157,215	157,397	159,11	157,84
08/09/2023	986.534	0,49%	157,215	156,72	157,79	157,55
07/09/2023	1.392.294	-0,82%	156,88	156,07	157,50	156,71
06/09/2023	1.490.768	-1,25%	160,18	156,86	159,8086	158,00
05/09/2023	2.287.681	0,24%	160,18	159,35	161,84	160,00
04/09/2023	1.095.044	1,27%	159,05	158,71	160,10	160,00
01/09/2023	1.095.044	1,27%	159,05	158,71	160,10	160,00
31/08/2023	1.555.525	0,21%	160,35	157,74	160,6879	160,50
30/08/2023	1.623.473	-0,05%	160,19	160,12	161,86	160,16
29/08/2023	1.099.615	0,69%	159,10	158,30	160,775	160,29
28/08/2023	1.198.895	0,56%	159,10	158,76	160,91	159,20
25/08/2023	1.570.705	1,33%	158,80	157,3294	159,64	159,89
24/08/2023	1.162.270	-1,03%	159,01	157,74	161,42	157,80
23/08/2023	945.204	0,26%	159,50	158,70	160,055	159,50
22/08/2023	907.919	-1,11%	160,87	158,625	161,25	159,09
21/08/2023	925.030	0,41%	160,75	160,085	161,59	160,89
18/08/2023	1.075.405	-0,62%	161,90	160,38	160,80	159,59
17/08/2023	1.090.547	-0,14%	161,90	160,38	162,606	160,5417
16/08/2023	1.025.566	-0,70%	162,28	160,64	162,95	160,77
15/08/2023	1.263.490	-2,51%	162,99	161,70	164,8105	161,92
14/08/2023	1.007.421	0,45%	162,99	163,77	166,4837	166,01
11/08/2023	1.005.683	1,05%	162,99	162,71	165,78	165,26
10/08/2023	1.398.691	-0,18%	164,81	162,73	166,50	163,53
09/08/2023	1.114.718	-1,23%	164,81	163,50	166,148	163,83
08/08/2023	1.003.669	-0,67%	164,81	163,585	165,98	165,85
07/08/2023	884.292	0,96%	165,80	166,155	167,33	167,00
04/08/2023	1.005.730	-0,58%	165,80	165,06	168,10	165,45
03/08/2023	808.541	-0,28%	165,80	165,0386	166,66	166,28
02/08/2023	1.041.044	-1,53%	167,23	166,045	167,75	167,06
01/08/2023	1.184.206	0,43%	167,88	167,26	169,805	169,60
31/07/2023	1.320.141	2,12%	166,57	166,51	168,99	168,93
28/07/2023	1.366.785	1,13%	165,31	164,66	166,58	165,44
27/07/2023	1.884.502	-2,24%	168,36	163,20	168,53	164,00
26/07/2023	1.130.992	0,72%	166,245	166,0601	168,365	167,70
25/07/2023	1.375.175	-0,24%	167,42	166,42	168,95	167,39
24/07/2023	2.176.779	-1,46%	167,73	166,955	169,00	167,73
21/07/2023	4.691.238	-4,01%	172,17	167,4201	173,34	170,00
20/07/2023	1.962.273	-0,02%	175,725	174,05	177,2025	177,08
19/07/2023	1.186.259	-0,51%	175,13	176,3304	178,787	177,13
18/07/2023	1.199.810	1,57%	175,13	174,43	178,44	178,14
17/07/2023	668.861	1,15%	172,85	172,8694	176,26	175,38
14/07/2023	739.894	-0,43%	175,315	172,52	175,40	173,49
13/07/2023	904.111	-0,07%	175,315	173,90	176,08	174,21
12/07/2023	860.996	-0,13%	170,69	174,31	177,91	174,42
11/07/2023	955.133	1,71%	170,69	172,32	175,57	174,65
10/07/2023	762.871	1,19%	170,69	169,45	171,82	171,82
07/07/2023	916.556	-0,66%	172,18	168,6701	171,57	169,82
06/07/2023	1.224.546	-2,30%	174,10	168,23	172,29	170,94
05/07/2023	913.263	0,13%	174,10	174,04	176,57	175,67
04/07/2023	893.094	1,03%	174,13	173,74	176,325	175,99
03/07/2023	893.085	0,71%	174,13	173,74	176,325	175,44
30/06/2023	1.336.827	1,19%	174,13	173,35	175,09	174,135
29/06/2023	1.130.205	1,13%	170,58	170,32	172,31	171,70
28/06/2023	1.022.753	0,99%	167,84	167,195	169,86	169,86
27/06/2023	1.320.951	0,66%	166,30	166,18	168,38	168,22
26/06/2023	857.497	-0,55%	168,51	167,06	170,50	167,15
23/06/2023	842.362	-0,12%	166,06	165,76	168,67	168,06
22/06/2023	1.314.341	0,23%	169,02	165,225	168,50	168,30
21/06/2023	1.295.596	-0,90%	169,02	166,95	169,10	167,89
20/06/2023	1.196.857	-1,63%	171,00	168,33	171,22	169,41
19/06/2023	1.357.218	-0,92%	175,90	171,55	174,20	172,21
16/06/2023	1.357.218	-0,92%	175,90	171,55	174,20	172,21
15/06/2023	1.265.061	-0,35%	175,90	169,5687	174,51	173,86
14/06/2023	1.035.314	1,01%	175,90	173,39	177,04	176,91
13/06/2023	1.041.832	0,87%	174,52	174,13	176,08	175,15
12/06/2023	883.975	1,11%	171,96	171,95	173,93	173,62
09/06/2023	914.791	0,35%	171,96	170,9401	172,21	171,73
08/06/2023	1.083.908	-0,23%	170,52	169,56	171,53	171,16
07/06/2023	1.205.482	-0,11%	173,65	170,70	173,2003	171,63
06/06/2023	1.538.765	2,62%	168,02	167,535	172,65	171,81
05/06/2023	1.276.570	-0,62%	168,02	165,83	168,24	167,52
02/06/2023	2.014.816	3,61%	164,75	164,51	169,85	168,59
01/06/2023	1.671.847	2,60%	158,96	158,11	163,97	162,68
31/05/2023	1.501.398	0,52%	157,23	156,66	158,95	158,56
30/05/2023	1.501.398	0,52%	157,23	156,66	158,95	158,05
29/05/2023	1.838.801	4,08%	152,31	152,53	158,25	157,24
26/05/2023	1.838.801	4,08%	152,31	152,53	158,25	157,24
25/05/2023	1.417.664	0,18%	149,64	149,37	151,49	150,99
24/05/2023	1.079.439	-1,34%	154,77	150,12	151,69	150,51
23/05/2023	1.478.822	-1,94%	154,77	152,51	155,75	152,49
22/05/2023	1.280.363	1,63%	153,26	153,28	155,90	155,44