American AirLines Group Inc (AAL)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
03/12/2024 9.142.503 -0,67% 14,59 14,46 14,7625 14,5129
02/12/2024 3.889.094 0,62% 14,50 14,385 14,745 14,61
29/11/2024 1.929.081 -0,82% 14,65 14,505 14,735 14,52
28/11/2024 2.208.127 0,00% 14,68 14,465 14,75 14,64
27/11/2024 2.208.127 0,00% 14,68 14,465 14,75 14,64
26/11/2024 3.776.331 -1,88% 14,79 14,61 15,01 14,64
25/11/2024 9.213.586 3,76% 14,60 14,56 15,12 14,92
22/11/2024 4.296.372 1,27% 14,20 14,085 14,435 14,38
21/11/2024 3.911.660 -1,80% 14,47 14,18 14,57 14,20
20/11/2024 4.924.005 0,91% 14,17 14,00 14,485 14,46
19/11/2024 4.906.890 0,28% 13,92 13,85 14,40 14,33
18/11/2024 3.972.355 -0,70% 14,41 14,035 14,43 14,29
15/11/2024 4.453.819 0,91% 14,22 14,055 14,40 14,39
14/11/2024 5.478.772 1,78% 14,22 14,175 14,66 14,26
13/11/2024 6.515.042 0,72% 14,02 13,98 14,55 14,01
12/11/2024 3.716.745 -1,77% 13,97 13,735 14,08 13,91
11/11/2024 4.930.902 2,53% 13,95 13,895 14,16 14,16
08/11/2024 4.117.806 1,40% 13,69 13,68 14,025 13,81
07/11/2024 4.524.959 -2,71% 13,93 13,60 13,995 13,62
06/11/2024 11.161.309 6,14% 14,00 13,795 14,165 14,00
05/11/2024 5.170.201 1,54% 12,93 12,92 13,21 13,19
04/11/2024 5.786.602 -4,06% 13,48 12,965 13,49 12,99
01/11/2024 6.212.897 1,05% 13,46 13,40 13,655 13,54
31/10/2024 6.237.242 -3,87% 13,79 13,38 13,88 13,40
30/10/2024 5.995.950 0,87% 13,63 13,62 13,99 13,94
29/10/2024 8.310.781 1,62% 13,38 13,285 13,86 13,82
28/10/2024 9.764.946 3,42% 13,66 13,565 13,845 13,60
25/10/2024 8.691.856 2,90% 12,94 12,76 13,435 13,15
24/10/2024 12.777.135 -0,39% 13,20 12,415 13,62 12,78
23/10/2024 7.612.161 -1,00% 12,85 12,665 13,035 12,83
22/10/2024 5.294.402 -0,08% 12,93 12,615 13,03 12,96
21/10/2024 5.740.745 -0,92% 12,96 12,78 13,10 12,97
18/10/2024 8.993.309 2,19% 12,84 12,76 13,24 13,09
17/10/2024 6.707.918 -0,62% 12,81 12,675 12,97 12,81
16/10/2024 12.503.689 7,15% 12,19 12,14 12,92 12,89
15/10/2024 7.518.481 1,35% 12,11 12,005 12,465 12,03
14/10/2024 5.234.077 0,68% 11,84 11,70 11,945 11,87
11/10/2024 4.324.465 0,26% 11,68 11,54 11,82 11,79
10/10/2024 5.146.408 -1,43% 11,77 11,655 11,995 11,76
09/10/2024 7.194.987 0,08% 11,99 11,875 12,245 11,93
08/10/2024 10.836.056 3,38% 11,65 11,63 12,115 11,92
07/10/2024 5.838.376 0,17% 11,50 11,375 11,675 11,53
04/10/2024 12.250.991 6,38% 11,36 11,295 11,97 11,51
03/10/2024 7.560.192 0,75% 10,69 10,565 10,93 10,82
02/10/2024 7.274.056 -1,47% 10,70 10,605 10,855 10,74
01/10/2024 8.649.588 -3,03% 11,24 10,825 11,325 10,90
30/09/2024 6.435.230 -2,77% 11,48 11,205 11,58 11,24
27/09/2024 7.986.034 -1,95% 11,81 11,56 11,86 11,56
26/09/2024 14.100.836 7,18% 11,36 11,36 11,975 11,79
25/09/2024 6.604.787 -0,36% 11,04 10,97 11,17 11,00
24/09/2024 6.977.052 0,55% 11,05 10,925 11,18 11,04
23/09/2024 6.257.579 -0,27% 11,00 10,765 11,03 10,98
20/09/2024 71.277.895 -0,90% 11,09 10,885 11,115 11,01
19/09/2024 6.996.888 0,73% 11,30 11,065 11,39 11,11
18/09/2024 6.330.048 -1,25% 11,24 10,93 11,285 11,03
17/09/2024 7.574.103 3,33% 11,00 10,955 11,26 11,17
16/09/2024 5.447.481 1,12% 10,62 10,62 10,87 10,81
13/09/2024 6.398.571 -1,75% 11,00 10,615 11,18 10,69
12/09/2024 7.718.958 1,02% 11,03 10,43 11,135 10,88
11/09/2024 6.843.215 -2,00% 10,98 10,485 11,01 10,77
10/09/2024 6.165.575 -2,05% 11,21 10,875 11,245 10,99
09/09/2024 8.736.658 3,89% 10,87 10,87 11,225 11,22
06/09/2024 5.672.072 0,00% 10,76 10,705 11,09 10,80
05/09/2024 8.408.754 1,60% 10,87 10,75 11,155 10,80
04/09/2024 4.582.584 0,28% 10,53 10,51 10,775 10,63
03/09/2024 5.443.116 -0,19% 10,51 10,495 10,74 10,60
02/09/2024 5.258.130 0,00% 10,49 10,48 10,89 10,62
30/08/2024 5.258.130 2,21% 10,49 10,48 10,89 10,62
29/08/2024 4.661.798 2,37% 10,22 10,215 10,51 10,39
28/08/2024 3.423.287 -0,20% 10,17 10,045 10,205 10,15
27/08/2024 3.780.921 -0,39% 10,24 9,985 10,265 10,17
26/08/2024 3.748.466 -1,73% 10,43 10,20 10,44 10,21
23/08/2024 4.242.019 2,47% 10,22 10,175 10,50 10,39
22/08/2024 5.263.545 -2,50% 10,40 10,13 10,535 10,14
21/08/2024 3.475.905 1,07% 10,40 10,305 10,445 10,40
20/08/2024 4.858.635 -0,19% 10,31 10,21 10,45 10,29
19/08/2024 6.090.966 2,59% 10,18 10,12 10,38 10,31
16/08/2024 5.489.612 -0,40% 10,02 9,975 10,135 10,05
15/08/2024 6.315.623 3,59% 9,98 9,965 10,155 10,09
14/08/2024 4.120.491 -0,71% 9,91 9,705 9,96 9,74
13/08/2024 5.235.604 2,08% 9,62 9,56 9,82 9,81
12/08/2024 5.199.057 -2,54% 9,78 9,595 9,795 9,61
09/08/2024 3.808.138 -0,30% 9,90 9,725 9,95 9,86
08/08/2024 5.740.947 6,80% 9,35 9,35 9,91 9,89
07/08/2024 5.652.062 -0,54% 9,39 9,215 9,515 9,26
06/08/2024 6.564.464 0,32% 9,46 9,225 9,525 9,31
05/08/2024 9.233.255 -3,63% 9,09 9,07 9,585 9,28
02/08/2024 9.709.912 -5,03% 9,93 9,595 9,93 9,63
01/08/2024 11.092.861 -4,70% 10,64 10,095 10,675 10,14
31/07/2024 7.732.749 -1,12% 10,65 10,585 11,03 10,64
30/07/2024 10.944.291 3,16% 10,46 10,46 10,93 10,76
29/07/2024 6.288.996 -1,79% 10,56 10,37 10,72 10,43
26/07/2024 10.555.297 0,19% 10,70 10,215 10,75 10,62
25/07/2024 21.457.867 4,23% 9,95 9,755 10,895 10,60
24/07/2024 8.807.611 -2,96% 10,46 10,12 10,54 10,17
23/07/2024 6.630.440 -1,96% 10,63 10,47 10,74 10,48
22/07/2024 8.327.935 1,04% 10,50 10,355 10,74 10,69
19/07/2024 6.448.194 -0,38% 10,63 10,435 10,645 10,58
18/07/2024 10.761.248 -3,54% 10,96 10,61 11,085 10,62
17/07/2024 7.314.361 -1,61% 10,91 10,835 11,11 11,01
Ajuda

Pesquisa de títulos

Fale Connosco