American Express Company (AXP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,62%	241,98	241,90	243,19	242,82
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
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