American Express Company (AXP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	778.086	2,31%	144,995	144,4001	147,62	147,34
28/12/2022	615.869	-1,52%	146,43	143,96	146,81	144,17
27/12/2022	746.372	-0,43%	147,15	145,67	147,86	146,39
23/12/2022	279.353	0,73%	145,21	144,52	147,1391	146,37
22/12/2022	1.050.681	-1,19%	145,59	142,7284	146,70	145,35
21/12/2022	1.015.456	0,96%	146,90	146,38	147,7777	147,095
20/12/2022	727.526	0,47%	144,71	144,25	146,49	145,695
19/12/2022	931.778	-0,90%	145,87	143,66	146,74	144,99
16/12/2022	1.368.499	-2,64%	148,59	144,18	148,59	146,26
15/12/2022	1.596.497	-2,57%	151,71	146,47	152,28	150,15
14/12/2022	1.233.431	-2,23%	157,67	153,84	158,62	154,01
13/12/2022	1.197.490	0,23%	160,62	156,19	161,55	157,67
12/12/2022	871.353	2,16%	153,31	154,00	157,755	157,23
09/12/2022	880.817	-0,14%	153,86	152,6168	155,11	153,90
08/12/2022	694.704	-0,45%	156,48	153,45	156,42	154,07
07/12/2022	905.590	0,07%	154,45	154,3101	156,99	154,80
06/12/2022	6.824.402	-0,88%	155,10	153,34	158,34	154,70
05/12/2022	5.976.902	-0,43%	155,94	155,55	159,445	156,11
02/12/2022	4.869.041	-0,46%	155,89	155,22	157,28	156,78
01/12/2022	4.753.684	-0,08%	153,95	154,75	158,87	157,47
30/11/2022	5.517.441	2,05%	153,95	151,4831	157,59	157,59
29/11/2022	4.869.997	2,33%	152,61	150,525	154,46	154,38
28/11/2022	2.629.525	-2,09%	152,61	150,37	153,78	150,9259
25/11/2022	1.327.706	0,18%	152,76	153,18	154,47	154,205
24/11/2022	2.432.480	-0,43%	152,76	152,88	154,99	153,92
23/11/2022	2.432.480	-0,43%	152,76	152,88	154,99	153,92
22/11/2022	3.707.411	1,14%	152,76	153,285	155,145	154,55
21/11/2022	3.885.648	0,26%	152,76	151,89	153,46	152,89
18/11/2022	4.944.505	1,12%	152,76	150,9375	153,76	152,33
17/11/2022	4.776.708	-1,26%	150,00	149,22	151,0623	150,6475
16/11/2022	4.459.339	-0,84%	155,64	151,854	155,91	152,60
15/11/2022	5.002.569	-0,36%	155,64	152,32	157,3189	153,57
14/11/2022	1.399.847	-0,59%	155,64	153,06	156,50	153,97
11/11/2022	1.696.026	0,06%	155,64	154,70	158,88	154,835
10/11/2022	1.961.915	5,91%	149,25	151,32	155,78	154,48
09/11/2022	1.145.189	-2,88%	149,25	145,66	149,22	145,875
08/11/2022	1.624.478	2,23%	141,72	147,225	151,34	150,25
07/11/2022	1.203.621	1,53%	141,72	143,78	147,53	146,94
04/11/2022	1.518.516	3,88%	141,72	141,71	146,356	144,71
03/11/2022	1.961.770	-2,92%	141,35	138,77	142,10	139,31
02/11/2022	1.270.869	0,87%	150,01	143,3701	149,03	148,358
01/11/2022	1.112.887	-0,98%	150,01	146,63	150,6157	146,99
31/10/2022	1.298.508	-1,32%	150,00	148,33	150,24	148,46
28/10/2022	1.094.149	2,42%	146,705	146,05	150,89	150,53
27/10/2022	819.868	0,07%	142,31	146,41	149,7085	146,98
26/10/2022	1.484.963	-0,09%	142,31	146,47	149,50	146,89
25/10/2022	1.569.541	3,71%	142,31	142,47	147,44	146,88
24/10/2022	1.890.462	1,16%	145,89	140,37	143,79	141,67
21/10/2022	5.706.948	-1,64%	145,89	132,21	141,32	140,09
20/10/2022	2.017.657	-1,06%	145,89	142,16	147,315	142,45
19/10/2022	1.294.122	-1,33%	145,89	142,60	147,07	144,05
18/10/2022	1.580.729	3,20%	145,89	143,56	146,98	146,07
17/10/2022	1.304.378	3,62%	140,11	140,11	142,22	141,76
14/10/2022	1.757.225	-3,36%	142,56	136,14	143,84	136,80
13/10/2022	1.640.691	3,92%	137,25	130,65	142,54	141,56
12/10/2022	1.023.134	-0,47%	137,25	136,114	138,44	136,71
11/10/2022	1.007.845	-0,13%	137,00	135,41	139,20	137,332
10/10/2022	812.411	-1,06%	140,00	136,68	140,38	137,53
07/10/2022	1.179.806	-2,48%	140,51	138,08	141,29	138,85
06/10/2022	1.275.128	-1,37%	144,202	142,18	145,35	142,39
05/10/2022	904.751	-0,86%	143,455	142,08	145,29	144,21
04/10/2022	873.646	3,90%	140,02	140,02	145,51	145,48
03/10/2022	941.259	3,79%	136,54	134,91	140,76	140,02
30/09/2022	1.140.644	-2,05%	139,86	134,63	138,67	134,96
29/09/2022	888.287	-1,97%	139,86	135,895	138,95	137,79
28/09/2022	2.425.189	1,85%	139,86	136,52	141,18	140,03
27/09/2022	1.280.311	0,07%	139,86	136,12	140,38	137,5465
26/09/2022	1.747.380	-3,39%	140,94	136,71	141,29	135,50
23/09/2022	1.116.528	-2,33%	140,94	138,11	141,879	139,70
22/09/2022	1.462.927	-3,82%	148,89	142,465	148,89	143,03
21/09/2022	940.070	-2,97%	154,93	148,66	154,81	148,93
20/09/2022	763.669	-1,20%	151,55	152,1508	154,59	153,50
19/09/2022	735.974	1,50%	151,55	150,70	155,475	155,37
16/09/2022	1.082.805	-1,98%	153,89	150,51	153,932	153,04
15/09/2022	976.353	-0,10%	156,43	155,92	158,79	156,15
14/09/2022	1.258.695	0,61%	156,24	153,52	157,555	156,30
13/09/2022	1.620.278	-4,37%	158,35	154,84	159,70	155,35
12/09/2022	1.494.269	2,56%	159,42	159,40	163,43	162,49
09/09/2022	1.403.752	2,72%	150,91	154,33	158,58	157,693
08/09/2022	1.798.159	0,83%	150,91	149,515	153,69	153,52
07/09/2022	684.843	2,22%	148,75	148,40	152,70	151,90
06/09/2022	921.812	-0,74%	153,37	146,55	151,31	148,675
05/09/2022	891.049	-0,75%	153,37	148,93	153,98	149,97
02/09/2022	891.049	-0,75%	153,37	148,93	153,98	149,97
01/09/2022	977.223	-0,50%	155,70	147,65	151,37	151,24
31/08/2022	1.003.300	-1,72%	155,70	151,86	156,32	152,00
30/08/2022	853.560	0,08%	155,74	152,90	156,10	154,66
29/08/2022	1.132.669	-1,76%	155,65	154,41	156,51	154,54
26/08/2022	995.110	-3,04%	159,81	157,24	163,50	157,3008
25/08/2022	752.847	1,95%	159,81	158,78	162,30	162,24
24/08/2022	801.808	1,12%	158,89	156,493	159,55	159,09
23/08/2022	1.410.105	0,15%	158,89	157,20	159,60	157,94
22/08/2022	805.378	-2,56%	158,89	156,98	159,19	158,09
19/08/2022	717.493	-1,46%	163,38	162,05	163,52	162,25
18/08/2022	619.675	0,53%	164,02	163,335	164,98	164,77
17/08/2022	784.806	-0,84%	163,50	162,20	164,47	163,97
16/08/2022	851.644	0,02%	165,35	163,96	165,98	165,43
15/08/2022	835.244	-0,28%	164,22	163,76	166,06	165,37
12/08/2022	736.671	1,74%	161,93	163,29	165,97	165,83
11/08/2022	686.887	0,31%	161,93	162,18	164,9239	162,95