American AirLines Group Inc (AAL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 30/10/2026 |
39.709.247 |
-1,53%
|
12,59
|
12,2738
|
12,66
|
12,585
|
| 29/10/2026 |
43.146.150 |
1,59%
|
12,7769
|
12,63
|
13,00
|
12,78
|
| 28/10/2026 |
44.454.992 |
-0,20%
|
12,46
|
12,445
|
12,665
|
12,58
|
| 27/10/2026 |
37.994.041 |
3,36%
|
12,49
|
12,15
|
12,65
|
12,61
|
| 26/10/2026 |
41.779.112 |
0,70%
|
12,18
|
12,05
|
12,33
|
12,20
|
| 23/10/2026 |
40.777.863 |
-3,93%
|
12,40
|
11,81
|
12,40
|
12,11
|
| 22/10/2026 |
51.194.792 |
2,98%
|
11,6816
|
11,6688
|
12,70
|
12,60
|
| 21/10/2026 |
51.743.704 |
1,03%
|
12,16
|
12,02
|
12,725
|
12,235
|
| 20/10/2026 |
40.432.348 |
3,60%
|
11,65
|
11,60
|
12,63
|
12,11
|
| 19/10/2026 |
27.783.234 |
-1,68%
|
12,0146
|
11,64
|
12,155
|
11,68
|
| 16/10/2026 |
28.055.257 |
-3,30%
|
12,28
|
11,84
|
12,44
|
11,88
|
| 15/10/2026 |
56.733.846 |
4,28%
|
11,76
|
11,7269
|
12,335
|
12,28
|
| 14/10/2026 |
61.443.538 |
-5,60%
|
12,24
|
11,655
|
12,385
|
11,79
|
| 13/10/2026 |
44.506.975 |
-0,95%
|
12,6801
|
12,295
|
12,7002
|
12,50
|
| 12/10/2026 |
35.579.102 |
-1,10%
|
12,6599
|
12,57
|
12,81
|
12,62
|
| 09/10/2026 |
51.205.615 |
-0,35%
|
12,66
|
12,48
|
12,82
|
12,76
|
| 08/10/2026 |
49.317.206 |
-0,47%
|
12,6069
|
12,59
|
12,83
|
12,80
|
| 07/10/2026 |
45.243.449 |
-1,13%
|
12,8388
|
12,65
|
12,87
|
12,85
|
| 06/10/2026 |
51.179.495 |
1,33%
|
13,0215
|
12,86
|
13,295
|
13,00
|
| 05/10/2026 |
32.873.563 |
-0,77%
|
12,99
|
12,79
|
13,03
|
12,83
|
| 02/10/2026 |
57.023.276 |
-1,45%
|
13,4508
|
12,91
|
13,452
|
12,94
|
| 01/10/2026 |
43.574.597 |
-1,80%
|
13,3113
|
13,01
|
13,412
|
13,13
|
| 30/09/2026 |
43.064.310 |
-1,76%
|
13,64
|
13,20
|
13,66
|
13,37
|
| 29/09/2026 |
48.089.788 |
0,64%
|
13,79
|
13,40
|
13,9115
|
13,61
|
| 28/09/2026 |
52.198.069 |
-2,49%
|
13,57
|
13,31
|
13,725
|
13,52
|
| 25/09/2026 |
59.988.554 |
3,82%
|
13,62
|
13,38
|
13,9651
|
13,87
|
| 24/09/2026 |
69.477.413 |
0,04%
|
13,25
|
13,10
|
13,63
|
13,35
|
| 23/09/2026 |
56.005.397 |
-1,76%
|
13,4081
|
13,30
|
13,53
|
13,35
|
| 22/09/2026 |
56.539.078 |
0,48%
|
14,01
|
13,475
|
14,06
|
13,61
|
| 21/09/2026 |
63.070.260 |
4,82%
|
13,25
|
13,11
|
13,59
|
13,57
|
| 18/09/2026 |
37.098.562 |
0,26%
|
12,94
|
12,91
|
13,08
|
12,96
|
| 17/09/2026 |
68.035.539 |
1,89%
|
13,06
|
12,895
|
13,13
|
12,94
|
| 16/09/2026 |
117.011.227 |
-0,51%
|
12,93
|
12,55
|
13,28
|
12,70
|
| 15/09/2026 |
69.700.296 |
-2,74%
|
13,1628
|
12,63
|
13,17
|
12,77
|
| 14/09/2026 |
65.300.741 |
0,69%
|
12,6692
|
12,60
|
13,24
|
13,10
|
| 11/09/2026 |
50.160.084 |
1,25%
|
13,1413
|
12,95
|
13,22
|
13,01
|
| 10/09/2026 |
49.822.366 |
-0,86%
|
12,7271
|
12,61
|
13,06
|
12,85
|
| 09/09/2026 |
36.438.055 |
0,23%
|
12,7983
|
12,695
|
12,985
|
12,94
|
| 08/09/2026 |
40.343.062 |
-1,71%
|
12,9801
|
12,875
|
13,16
|
12,91
|
| 04/09/2026 |
60.531.628 |
1,20%
|
12,99
|
12,95
|
13,205
|
13,13
|
| 03/09/2026 |
45.148.951 |
-1,11%
|
13,1799
|
12,93
|
13,21
|
12,97
|
| 02/09/2026 |
41.912.090 |
1,20%
|
13,11
|
13,05
|
13,36
|
13,11
|
| 01/09/2026 |
50.978.123 |
-3,61%
|
13,19
|
12,94
|
13,39
|
12,95
|
| 31/08/2026 |
58.370.025 |
-1,58%
|
13,44
|
13,27
|
13,495
|
13,43
|
| 28/08/2026 |
55.286.527 |
-0,73%
|
13,86
|
13,61
|
13,925
|
13,64
|
| 27/08/2026 |
55.707.603 |
-0,84%
|
13,7699
|
13,68
|
13,95
|
13,72
|
| 26/08/2026 |
61.367.509 |
-0,75%
|
14,0503
|
13,80
|
14,155
|
13,84
|
| 25/08/2026 |
54.663.179 |
2,13%
|
13,9885
|
13,58
|
14,045
|
13,95
|
| 24/08/2026 |
44.346.980 |
-1,45%
|
14,06
|
13,55
|
14,0699
|
13,63
|
| 21/08/2026 |
60.515.503 |
2,22%
|
13,7897
|
13,65
|
13,86
|
13,82
|
| 20/08/2026 |
51.881.568 |
-2,42%
|
13,65
|
13,43
|
13,71
|
13,52
|
| 19/08/2026 |
82.198.953 |
-1,35%
|
14,2171
|
13,79
|
14,2171
|
13,86
|
| 18/08/2026 |
41.307.076 |
-2,43%
|
14,215
|
14,05
|
14,295
|
14,05
|
| 17/08/2026 |
33.461.066 |
-1,96%
|
14,7831
|
14,405
|
14,80
|
14,43
|
| 14/08/2026 |
38.384.611 |
-1,56%
|
15,13
|
14,79
|
15,16
|
14,83
|
| 13/08/2026 |
40.563.381 |
0,67%
|
15,19
|
14,95
|
15,28
|
15,06
|
| 12/08/2026 |
32.429.263 |
-2,26%
|
15,49
|
14,915
|
15,53
|
14,93
|
| 11/08/2026 |
40.121.457 |
1,97%
|
15,1259
|
15,06
|
15,49
|
15,29
|
| 10/08/2026 |
27.799.387 |
-5,93%
|
15,79
|
14,98
|
15,79
|
15,00
|
| 07/08/2026 |
26.265.528 |
-0,66%
|
16,2742
|
15,79
|
16,28
|
15,94
|
| 06/08/2026 |
44.859.690 |
-3,41%
|
16,47
|
15,93
|
16,5663
|
16,03
|
| 05/08/2026 |
38.238.346 |
0,09%
|
16,6329
|
16,55
|
17,11
|
16,58
|
| 04/08/2026 |
47.674.108 |
3,27%
|
16,40
|
16,24
|
16,78
|
16,56
|
| 03/08/2026 |
40.657.864 |
5,11%
|
15,57
|
15,57
|
16,38
|
16,04
|
| 31/07/2026 |
31.849.717 |
-1,17%
|
15,08
|
15,185
|
15,35
|
15,27
|
| 30/07/2026 |
36.446.444 |
3,94%
|
15,00
|
14,84
|
15,46
|
15,43
|
| 29/07/2026 |
45.451.521 |
-3,48%
|
14,82
|
14,66
|
15,245
|
14,84
|
| 28/07/2026 |
66.788.066 |
2,78%
|
14,9901
|
14,74
|
15,41
|
15,36
|
| 27/07/2026 |
71.873.725 |
3,39%
|
15,07
|
14,52
|
15,13
|
14,95
|
| 24/07/2026 |
47.231.810 |
6,64%
|
13,9999
|
13,68
|
14,56
|
14,475
|
| 23/07/2026 |
83.855.274 |
-8,18%
|
13,99
|
13,305
|
14,19
|
13,555
|
| 22/07/2026 |
96.633.707 |
-3,50%
|
15,10
|
14,62
|
15,31
|
14,79
|
| 21/07/2026 |
77.497.158 |
0,86%
|
15,21
|
15,035
|
15,40
|
15,28
|
| 20/07/2026 |
148.408.312 |
1,10%
|
15,11
|
14,94
|
15,29
|
15,14
|
| 17/07/2026 |
157.426.529 |
-4,01%
|
15,3062
|
14,945
|
15,34
|
14,98
|
| 16/07/2026 |
172.052.081 |
-0,19%
|
15,4999
|
15,29
|
16,08
|
15,60
|
| 15/07/2026 |
160.976.443 |
-1,09%
|
15,74
|
15,45
|
16,00
|
15,63
|
| 14/07/2026 |
117.290.591 |
-3,92%
|
16,2901
|
15,65
|
16,36
|
15,67
|
| 13/07/2026 |
132.445.358 |
-3,69%
|
16,77
|
16,17
|
16,865
|
16,31
|
| 10/07/2026 |
68.150.828 |
-0,65%
|
17,05
|
16,48
|
17,05
|
16,95
|
| 09/07/2026 |
106.717.236 |
3,30%
|
16,5857
|
16,5739
|
17,38
|
17,06
|
| 08/07/2026 |
148.265.302 |
-3,95%
|
16,7526
|
16,11
|
16,91
|
16,52
|
| 07/07/2026 |
114.538.310 |
-3,13%
|
17,64
|
17,03
|
17,76
|
17,20
|
| 06/07/2026 |
119.963.087 |
-0,92%
|
17,87
|
17,675
|
18,435
|
17,75
|
| 02/07/2026 |
112.863.366 |
-1,32%
|
18,30
|
17,71
|
18,79
|
17,92
|
| 01/07/2026 |
148.327.669 |
0,47%
|
18,14
|
18,055
|
18,47
|
18,15
|
| 30/06/2026 |
140.548.822 |
0,89%
|
17,83
|
17,70
|
18,36
|
18,07
|
| 29/06/2026 |
101.994.147 |
0,22%
|
17,78
|
17,52
|
18,05
|
17,92
|
| 26/06/2026 |
126.662.617 |
1,91%
|
17,55
|
17,425
|
17,94
|
17,87
|
| 25/06/2026 |
178.885.523 |
0,60%
|
17,4424
|
17,305
|
18,04
|
17,57
|
| 24/06/2026 |
180.075.083 |
8,09%
|
16,26
|
16,26
|
17,47
|
17,44
|
| 23/06/2026 |
146.414.746 |
0,47%
|
15,83
|
15,70
|
16,355
|
16,14
|
| 18/06/2026 |
108.394.744 |
3,70%
|
15,7799
|
15,765
|
16,08
|
16,08
|
| 17/06/2026 |
110.349.390 |
-1,75%
|
15,6899
|
15,395
|
16,055
|
15,42
|
| 16/06/2026 |
113.093.869 |
1,65%
|
15,53
|
15,53
|
16,19
|
15,71
|
| 15/06/2026 |
151.665.621 |
3,24%
|
15,5997
|
15,20
|
15,895
|
15,46
|
| 12/06/2026 |
135.338.055 |
2,12%
|
14,832
|
14,5201
|
15,02
|
14,98
|
| 11/06/2026 |
129.471.877 |
9,05%
|
13,43
|
13,31
|
14,66
|
14,65
|
| 10/06/2026 |
119.554.702 |
-4,61%
|
13,895
|
13,34
|
13,90
|
13,42
|
| 09/06/2026 |
128.587.919 |
3,57%
|
13,83
|
13,635
|
14,38
|
14,09
|
