American AirLines Group Inc (AAL)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
14/11/2025 25.204.098 -2,37% 12,8751 12,70 12,97 12,76
13/11/2025 28.336.497 -2,97% 13,3798 13,00 13,5025 13,07
12/11/2025 35.421.338 3,39% 13,15 13,099 13,53 13,46
11/11/2025 32.036.436 -2,40% 13,295 12,95 13,36 12,99
10/11/2025 42.269.386 -2,49% 13,84 13,275 14,045 13,31
07/11/2025 52.221.875 3,84% 12,9399 12,7501 13,77 13,65
06/11/2025 52.687.218 -2,01% 13,2697 12,97 13,55 13,15
05/11/2025 40.810.051 6,13% 12,7599 12,72 13,54 13,42
04/11/2025 43.169.672 -5,36% 13,07 12,53 13,205 12,65
03/11/2025 41.657.875 1,64% 13,11 12,98 13,60 13,34
31/10/2025 34.024.764 2,78% 12,79 12,64 13,135 13,13
30/10/2025 37.926.854 -1,47% 12,83 12,70 13,155 12,78
29/10/2025 35.044.984 2,05% 12,75 12,64 13,00 12,97
28/10/2025 40.715.839 -5,22% 13,3998 12,65 13,47 12,71
27/10/2025 38.656.351 -2,69% 13,95 13,34 13,95 13,41
24/10/2025 66.950.643 8,07% 12,95 12,9008 13,89 13,78
23/10/2025 62.002.416 5,62% 12,68 12,36 13,04 12,77
22/10/2025 42.183.409 -2,11% 12,31 11,99 12,33 12,09
21/10/2025 29.598.476 1,48% 12,15 12,095 12,40 12,35
20/10/2025 29.499.168 2,53% 11,9699 11,8712 12,24 12,17
17/10/2025 26.780.921 -0,25% 11,8704 11,83 12,02 11,86
16/10/2025 46.493.509 -4,88% 12,495 11,72 12,565 11,89
15/10/2025 36.927.478 2,67% 12,31 12,15 12,52 12,50
14/10/2025 45.784.028 3,79% 11,59 11,48 12,28 12,19
13/10/2025 31.808.337 1,91% 11,67 11,53 11,8577 11,74
10/10/2025 51.650.512 -0,99% 11,67 11,42 12,0551 11,52
09/10/2025 76.658.869 -1,60% 12,4499 11,51 12,50 11,62
08/10/2025 50.379.321 1,20% 11,6698 11,56 12,03 11,81
07/10/2025 50.399.528 -1,52% 11,91 11,52 11,9699 11,66
06/10/2025 68.944.202 2,25% 11,66 11,435 11,88 11,83
03/10/2025 64.602.943 1,31% 11,50 11,37 11,63 11,58
02/10/2025 64.130.122 1,42% 11,38 11,29 11,62 11,43
01/10/2025 67.595.139 0,22% 11,19 11,16 11,39 11,27
30/09/2025 76.283.615 -1,27% 11,35 11,07 11,46 11,24
29/09/2025 75.637.464 0,62% 11,39 11,20 11,51 11,38
26/09/2025 67.120.420 -0,66% 11,4598 11,26 11,5086 11,31
25/09/2025 81.695.074 -4,65% 11,80 11,36 11,82 11,39
24/09/2025 74.314.794 -1,97% 12,23 11,94 12,26 11,94
23/09/2025 61.044.706 -1,14% 12,33 12,19 12,5556 12,19
22/09/2025 78.016.063 -1,04% 12,39 12,00 12,425 12,33
19/09/2025 65.986.236 -1,07% 12,60 12,31 12,66 12,45
18/09/2025 93.131.276 0,84% 12,63 12,47 12,6306 12,58
17/09/2025 91.991.907 0,56% 12,39 12,36 12,8164 12,48
16/09/2025 76.140.713 -0,92% 12,585 12,1636 12,615 12,41
15/09/2025 81.987.981 -2,94% 12,97 12,48 12,98 12,53
12/09/2025 70.526.315 -0,27% 12,92 12,89 13,23 12,91
11/09/2025 81.495.016 1,13% 12,91 12,61 13,09 12,95
10/09/2025 74.919.704 0,35% 12,8199 12,635 13,10 12,82
09/09/2025 54.681.599 -1,54% 12,9202 12,64 12,99 12,76
08/09/2025 77.011.589 -0,99% 13,11 12,89 13,2425 12,95
05/09/2025 75.891.935 1,71% 12,97 12,815 13,28 13,08
04/09/2025 63.739.941 -4,17% 13,46 12,85 13,66 12,86
03/09/2025 71.127.105 0,37% 13,40 13,39 14,01 13,44
02/09/2025 76.674.215 0,15% 13,21 12,94 13,515 13,39
29/08/2025 58.001.469 0,91% 13,2501 13,1432 13,39 13,37
28/08/2025 47.329.111 0,95% 13,2102 13,06 13,35 13,25
27/08/2025 44.369.696 -0,15% 13,11 13,035 13,36 13,13
26/08/2025 43.219.007 1,27% 13,0199 12,88 13,17 13,15
25/08/2025 52.480.017 -4,02% 13,32 12,88 13,3299 13,00
22/08/2025 44.710.794 7,84% 12,62 12,58 13,58 13,55
21/08/2025 45.476.657 -1,72% 12,67 12,4285 12,80 12,57
20/08/2025 47.753.232 -3,18% 13,20 12,75 13,21 12,80
19/08/2025 40.625.449 0,46% 13,18 13,11 13,3799 13,22
18/08/2025 34.359.378 0,00% 13,1601 13,055 13,33 13,17
15/08/2025 35.911.780 2,73% 12,86 12,8599 13,19 13,17
14/08/2025 42.008.217 -2,21% 12,86 12,66 12,9353 12,82
13/08/2025 46.828.474 1,00% 13,00 11,99 13,22 13,11
12/08/2025 71.143.724 12,09% 11,72 11,72 13,02 12,98
11/08/2025 33.214.985 -0,30% 11,65 11,5579 11,76 11,58
08/08/2025 29.977.876 -0,94% 11,7306 11,56 11,805 11,62
07/08/2025 33.094.965 -0,09% 11,82 11,59 11,83 11,73
06/08/2025 39.670.488 0,86% 11,6301 11,485 12,4058 11,74
05/08/2025 43.314.836 3,28% 11,305 11,13 11,69 11,64
04/08/2025 44.984.123 2,22% 11,1498 11,07 11,305 11,27
01/08/2025 46.013.096 -4,05% 11,25 10,90 11,2594 11,03
31/07/2025 53.307.346 -0,17% 11,47 11,36 11,64 11,49
30/07/2025 47.734.558 0,82% 11,4502 11,31 11,625 11,51
29/07/2025 57.174.803 -1,38% 11,50 11,38 11,6399 11,42
28/07/2025 54.167.344 0,70% 11,5199 11,40 11,63 11,58
25/07/2025 48.855.363 0,35% 11,80 11,33 11,84 11,50
24/07/2025 89.063.401 -9,62% 12,55 11,33 12,79 11,46
23/07/2025 59.970.321 1,44% 12,34 12,18 12,79 12,68
22/07/2025 44.780.557 1,46% 12,58 12,185 12,6667 12,50
21/07/2025 41.957.022 -1,52% 12,60 12,31 12,6667 12,32
18/07/2025 58.879.452 0,48% 12,60 12,20 12,95 12,51
17/07/2025 70.830.438 1,55% 12,29 11,91 12,9499 12,45
16/07/2025 53.514.375 0,41% 12,45 11,92 12,50 12,27
15/07/2025 47.041.354 -1,70% 12,25 12,13 12,50 12,17
14/07/2025 46.067.581 1,47% 12,23 12,13 12,41 12,38
11/07/2025 66.884.890 -5,41% 12,29 12,13 13,18 12,22
10/07/2025 99.629.467 12,72% 11,70 11,39 13,18 12,94
09/07/2025 53.084.889 -0,78% 11,74 11,39 11,90 11,48
08/07/2025 39.278.852 -0,09% 11,65 11,44 11,97 11,58
07/07/2025 41.899.490 -0,86% 11,5801 11,44 11,965 11,59
04/07/2025 23.583.705 0,52% 11,74 11,665 11,93 11,69
03/07/2025 23.568.292 0,43% 11,52 11,425 11,93 11,69
02/07/2025 31.289.458 0,96% 11,20 11,16 11,79 11,63
01/07/2025 36.069.239 2,67% 11,28 11,16 11,71 11,52
30/06/2025 24.336.472 -0,61% 11,385 11,18 11,3899 11,22
27/06/2025 30.879.146 1,21% 11,14 11,12 11,46 11,28
Ajuda

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco

VerSign Secure

Por favor leia o Acordo de Utilização e política de cookies :: Copyright © BiG :: Versão 3.0 :: Todos os direitos reservados :: bigonline é uma marca registada do BiG. O Banco de Investimento Global S.A. é uma instituição registada no Banco de Portugal sob o nº61, e na CMVM autorizada a prestar serviços de investimento constantes do nº 1 do Artigo 290 do CVM. Para qualquer informação adicional, contacte-nos via internet ou pelos telefones 21 330 53 72/9 (Chamada para a rede fixa nacional. O custo das comunicações depende do tarifário que tiver acordado com o seu operador de telecomunicações).