American Express Company (AXP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	1.034.097	-0,33%	152,23	152,1377	154,915	152,97
18/05/2023	1.083.310	0,90%	152,23	151,06	154,11	153,454
17/05/2023	1.020.055	2,48%	149,92	149,30	152,885	152,09
16/05/2023	895.623	-0,03%	149,99	148,37	152,41	149,95
15/05/2023	1.048.405	1,41%	148,30	147,93	150,21	150,01
12/05/2023	1.074.248	0,01%	148,86	147,10	149,27	148,00
11/05/2023	1.331.456	-0,45%	147,86	146,275	148,35	148,015
10/05/2023	2.252.004	-1,23%	153,71	147,95	154,67	151,50
09/05/2023	1.286.568	0,23%	152,42	151,88	153,73	153,39
08/05/2023	1.010.273	0,22%	153,65	152,95	154,58	152,99
05/05/2023	915.294	3,15%	150,93	151,12	153,3167	153,49
04/05/2023	1.724.810	-2,24%	150,99	147,40	151,22	148,80
03/05/2023	1.212.449	1,93%	153,30	151,8431	154,98	156,21
02/05/2023	2.430.701	-3,79%	158,16	151,9101	158,26	153,28
01/05/2023	760.797	-1,24%	161,77	158,68	161,60	159,34
28/04/2023	941.497	1,77%	157,10	156,88	161,37	161,26
27/04/2023	854.168	1,80%	156,41	155,91	158,70	158,52
26/04/2023	1.405.838	-0,26%	155,81	155,08	157,265	155,7151
25/04/2023	1.228.972	-2,78%	159,22	155,965	159,09	156,12
24/04/2023	1.045.333	-1,71%	163,71	160,4015	164,30	160,98
21/04/2023	1.869.836	0,32%	163,10	161,23	164,7681	163,80
20/04/2023	5.292.073	-1,03%	159,20	154,01	163,75	163,26
19/04/2023	1.688.969	0,19%	164,00	163,74	166,55	164,71
18/04/2023	1.082.984	0,42%	164,80	163,28	165,04	164,39
17/04/2023	988.755	0,30%	162,12	160,885	163,74	163,71
14/04/2023	1.091.379	0,54%	164,74	161,46	164,77	163,18
13/04/2023	1.210.801	-0,18%	159,59	159,07	162,42	159,01
12/04/2023	990.380	-1,49%	162,98	158,8651	163,20	159,42
11/04/2023	851.044	0,44%	161,80	160,35	162,58	161,8483
10/04/2023	846.597	-0,21%	158,93	157,895	161,16	158,49
06/04/2023	1.627.790	-1,39%	160,45	158,24	160,74	158,84
05/04/2023	966.947	-0,22%	160,35	160,19	161,60	161,60
04/04/2023	862.797	-0,75%	164,87	160,83	165,19	162,5517
03/04/2023	860.770	-0,73%	164,06	162,68	165,24	163,74
31/03/2023	1.448.059	1,56%	163,53	161,78	165,08	164,94
30/03/2023	877.773	-1,09%	164,27	161,81	164,91	161,81
29/03/2023	1.381.605	3,64%	161,57	161,09	164,1871	165,00
28/03/2023	2.398.343	-2,40%	162,10	158,19	162,58	159,20
27/03/2023	1.688.363	2,07%	164,48	161,85	164,47	163,08
24/03/2023	1.000.562	-1,81%	160,19	157,82	160,705	159,82
23/03/2023	1.602.879	-0,01%	162,69	160,82	166,22	162,74
22/03/2023	2.074.006	-1,12%	164,555	162,51	166,77	162,725
21/03/2023	1.344.001	3,67%	163,48	161,76	164,57	164,565
20/03/2023	1.268.594	1,41%	157,95	157,66	160,69	158,72
17/03/2023	2.020.175	-2,62%	158,36	154,90	158,648	156,52
16/03/2023	2.109.220	1,97%	158,12	156,16	161,92	162,95
15/03/2023	2.665.533	-2,39%	157,57	155,98	159,955	159,99
14/03/2023	2.353.698	3,90%	162,02	160,90	164,32	163,78
13/03/2023	2.928.393	-4,88%	161,24	157,42	161,985	157,62
10/03/2023	2.124.883	-3,72%	171,10	164,79	170,56	165,72
09/03/2023	1.870.778	-1,53%	179,97	171,955	180,2674	172,16
08/03/2023	841.095	-0,29%	175,46	173,57	176,22	174,81
07/03/2023	979.895	-2,08%	178,43	175,08	178,88	175,34
06/03/2023	811.421	-0,03%	178,78	178,48	180,515	179,03
03/03/2023	994.637	2,15%	176,05	175,23	179,39	179,11
02/03/2023	594.642	-0,33%	174,10	172,71	175,825	175,335
01/03/2023	1.168.012	1,11%	172,67	173,15	177,20	175,92
28/02/2023	780.886	0,35%	174,00	173,60	175,335	173,90
27/02/2023	772.408	-0,54%	175,59	173,09	175,69	173,31
24/02/2023	689.352	-0,52%	173,09	172,35	174,935	174,225
23/02/2023	921.858	0,23%	175,24	172,855	176,60	175,10
22/02/2023	1.046.294	0,73%	173,66	172,9352	176,0229	174,745
21/02/2023	795.729	-2,18%	175,12	173,33	176,48	173,4414
20/02/2023	875.695	-0,37%	176,05	174,5971	177,61	177,285
17/02/2023	875.695	-0,37%	176,05	174,5971	177,61	177,285
16/02/2023	761.639	-1,53%	179,08	177,69	179,85	177,91
15/02/2023	629.099	-0,19%	178,63	178,51	180,735	180,67
14/02/2023	910.600	-0,19%	180,50	178,79	182,14	180,98
13/02/2023	1.068.426	0,54%	179,22	178,29	181,3806	180,21
10/02/2023	1.102.612	-0,06%	178,55	176,50	179,73	179,26
09/02/2023	1.653.022	0,22%	179,30	178,50	182,08	179,39
08/02/2023	1.213.859	0,17%	179,54	177,88	180,00	179,0038
07/02/2023	1.470.973	1,25%	175,05	174,75	179,03	178,685
06/02/2023	1.670.842	-1,41%	176,68	175,69	177,75	176,3353
03/02/2023	2.753.147	2,81%	171,31	171,23	180,40	178,00
02/02/2023	3.539.747	-0,28%	174,16	171,10	175,22	173,13
01/02/2023	1.721.132	-1,96%	173,37	171,93	175,108	171,51
31/01/2023	2.082.229	1,48%	172,85	171,895	175,14	175,22
30/01/2023	5.068.790	0,22%	174,43	172,5108	177,86	172,68
27/01/2023	6.099.645	10,34%	166,11	165,50	175,5416	172,00
26/01/2023	1.726.262	-0,47%	157,53	154,285	158,16	156,04
25/01/2023	1.323.244	0,92%	153,40	153,37	157,055	156,7588
24/01/2023	1.029.847	0,86%	153,96	152,73	156,67	155,33
23/01/2023	1.699.307	1,54%	151,87	151,63	155,0484	153,94
20/01/2023	1.837.601	3,07%	147,43	147,72	151,78	151,36
19/01/2023	1.624.579	-2,36%	146,52	144,25	148,00	146,875
18/01/2023	1.022.511	-2,19%	154,50	150,33	154,61	150,39
17/01/2023	1.398.784	-1,27%	155,82	153,37	156,10	153,79
16/01/2023	1.041.192	-0,47%	153,58	152,31	156,25	154,20
13/01/2023	1.041.192	-0,47%	153,58	152,31	156,25	154,20
12/01/2023	952.863	0,60%	155,00	152,40	155,748	154,84
11/01/2023	1.573.888	1,27%	152,59	152,27	154,11	153,93
10/01/2023	915.570	1,09%	150,01	149,30	152,18	152,04
09/01/2023	1.090.147	0,20%	150,94	150,10	152,445	150,465
06/01/2023	1.540.012	2,55%	147,65	145,50	150,43	150,17
05/01/2023	1.131.323	-2,40%	147,18	146,02	148,72	146,4261
04/01/2023	854.459	2,33%	148,665	148,6201	151,96	150,54
03/01/2023	889.825	-0,43%	149,15	145,73	150,43	147,12
02/01/2023	1.236.068	0,30%	146,01	145,73	147,93	147,76
30/12/2022	1.236.068	0,30%	146,01	145,73	147,93	147,76