American AirLines Group Inc (AAL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
13/05/2024	0	-0,55%	14,54	14,32	14,61	14,40
10/05/2024	11.578.933	-0,55%	14,54	14,32	14,61	14,40
09/05/2024	15.892.982	0,49%	14,36	14,32	14,63	14,49
08/05/2024	15.733.549	1,19%	14,25	14,18	14,52	14,42
07/05/2024	16.296.670	-2,73%	14,57	14,1399	14,62	14,25
06/05/2024	27.327.304	5,78%	13,95	13,92	14,75	14,65
03/05/2024	14.370.858	-0,07%	14,00	13,72	14,07	13,85
02/05/2024	14.910.035	2,06%	13,50	13,71	13,90	13,86
01/05/2024	17.213.728	0,52%	13,50	13,33	13,81	13,58
30/04/2024	15.679.398	-3,36%	13,82	13,50	13,93	13,51
29/04/2024	16.381.045	0,72%	13,82	13,73	14,02	13,98
26/04/2024	23.591.908	-1,77%	13,98	13,63	14,09	13,88
25/04/2024	34.070.735	1,51%	13,98	13,45	14,28	14,13
24/04/2024	23.344.241	-1,84%	13,98	13,82	14,33	13,9686
23/04/2024	24.269.635	-2,07%	13,98	13,88	14,4399	14,23
22/04/2024	15.979.452	2,98%	14,27	14,20	14,68	14,53
19/04/2024	16.970.026	0,68%	14,03	13,86	14,275	14,115
18/04/2024	21.804.084	0,94%	14,03	13,965	14,34	14,02
17/04/2024	31.399.530	6,60%	12,95	13,38	13,97	13,89
16/04/2024	15.639.210	0,31%	12,95	12,72	13,1383	12,98
15/04/2024	15.563.903	-1,60%	13,26	12,90	13,47	12,94
12/04/2024	21.309.102	-3,30%	13,24	13,02	13,2988	13,17
11/04/2024	18.600.406	1,49%	13,41	13,304	13,72	13,61
10/04/2024	30.270.248	-3,80%	14,01	13,30	14,145	13,42
09/04/2024	19.685.066	0,36%	13,76	13,88	14,065	13,95
08/04/2024	18.261.734	1,02%	13,76	13,74	14,08	13,90
05/04/2024	18.729.016	-0,51%	13,83	13,70	13,94	13,76
04/04/2024	27.202.568	-2,33%	14,23	13,76	15,42	13,83
03/04/2024	21.047.702	-1,67%	14,30	14,05	14,478	14,16
02/04/2024	21.574.438	-6,49%	15,11	14,36	15,11	14,41
01/04/2024	15.729.989	0,39%	15,39	15,3205	15,62	15,41
28/03/2024	22.976.481	0,20%	15,00	15,125	15,495	15,33
27/03/2024	16.798.702	2,21%	15,00	14,90	15,30	15,25
26/03/2024	14.997.243	0,03%	15,00	14,90	15,115	14,925
25/03/2024	14.500.255	0,68%	14,68	14,6299	14,92	14,92
22/03/2024	11.156.148	0,27%	14,71	14,645	14,875	14,82
21/03/2024	16.859.283	1,37%	14,60	14,60	14,81	14,77
20/03/2024	21.227.134	4,59%	13,96	13,92	14,58	14,57
19/03/2024	12.105.239	-1,28%	14,08	13,90	14,11	13,93
18/03/2024	14.349.849	1,07%	13,96	13,8628	14,17	14,11
15/03/2024	13.274.512	-0,21%	13,92	13,88	14,1599	13,96
14/03/2024	15.749.543	-0,07%	13,89	13,78	14,03	13,99
13/03/2024	16.217.424	0,29%	14,21	13,86	14,18	14,00
12/03/2024	26.960.930	-4,71%	14,21	13,80	14,38	13,96
11/03/2024	15.060.880	-0,20%	14,95	14,42	14,67	14,65
08/03/2024	17.011.799	-1,34%	14,95	14,65	15,1482	14,70
07/03/2024	15.510.250	0,13%	14,85	14,81	15,00	14,90
06/03/2024	18.547.180	1,43%	14,75	14,62	14,98	14,88
05/03/2024	24.625.661	-0,95%	15,66	14,30	14,7657	14,67
04/03/2024	38.414.447	-5,43%	15,66	14,815	16,15	14,81
01/03/2024	15.712.943	-0,13%	15,67	15,374	15,68	15,66
29/02/2024	21.105.908	1,10%	15,50	15,45	15,79	15,63
28/02/2024	10.653.750	-0,52%	15,36	15,31	15,58	15,46
27/02/2024	15.831.824	1,57%	15,53	15,38	15,6738	15,52
26/02/2024	14.841.857	0,86%	15,13	15,13	15,48	15,26
23/02/2024	14.283.121	-0,72%	14,93	14,95	15,29	15,13
22/02/2024	20.729.729	3,04%	14,93	14,89	15,28	15,24
21/02/2024	15.594.055	0,61%	14,59	14,565	14,95	14,79
20/02/2024	18.361.775	0,41%	14,50	14,50	14,97	14,70
19/02/2024	4.347.166	0,00%	14,73	14,525	14,89	14,64
16/02/2024	4.347.166	-1,48%	14,73	14,525	14,89	14,64
15/02/2024	16.396.505	0,27%	15,03	14,84	15,145	14,90
14/02/2024	18.397.624	1,61%	14,74	14,685	14,97	14,845
13/02/2024	21.944.809	-2,14%	14,70	14,41	14,865	14,61
12/02/2024	17.231.611	0,34%	15,04	14,775	15,10	14,93
09/02/2024	17.391.452	-0,47%	15,04	14,71	15,18	14,88
08/02/2024	18.805.127	0,27%	14,90	14,59	14,98	14,95
07/02/2024	20.781.212	0,07%	14,90	14,7101	15,03	14,91
06/02/2024	20.179.807	4,56%	14,24	14,22	14,95	14,91
05/02/2024	16.136.970	-2,06%	14,35	14,11	14,41	14,26
02/02/2024	19.301.865	1,53%	14,20	14,135	14,67	14,56
01/02/2024	23.763.898	0,77%	14,50	13,8727	14,3999	14,34
31/01/2024	18.990.152	-2,07%	14,50	14,21	14,61	14,23
30/01/2024	15.797.384	-2,61%	14,75	14,53	14,8793	14,55
29/01/2024	23.686.755	-1,26%	15,36	14,86	15,40	14,94
26/01/2024	27.962.984	-1,50%	15,55	15,00	15,84	15,13
25/01/2024	53.422.417	10,27%	14,58	14,52	15,46	15,36
24/01/2024	26.996.450	-0,50%	14,16	13,8501	14,18	13,93
23/01/2024	32.228.720	2,79%	14,18	13,93	14,4701	14,00
22/01/2024	23.640.463	0,07%	13,82	13,54	14,0791	13,67
19/01/2024	24.952.160	-1,38%	13,82	13,41	13,83	13,63
18/01/2024	33.636.618	6,88%	13,05	13,01	13,865	13,82
17/01/2024	21.110.263	-1,97%	12,96	12,87	13,22	12,93
16/01/2024	29.799.660	-0,15%	13,08	12,78	13,195	13,19
15/01/2024	44.457.075	-9,46%	13,91	13,18	13,98	13,21
12/01/2024	44.457.075	-9,46%	13,91	13,18	13,98	13,21
11/01/2024	20.401.451	1,67%	14,49	14,2401	14,63	14,59
10/01/2024	19.426.448	-0,21%	14,34	14,20	14,41	14,35
09/01/2024	21.538.811	-0,96%	14,51	14,36	14,63	14,44
08/01/2024	36.323.560	7,06%	14,02	14,02	14,67	14,56
05/01/2024	23.427.784	3,82%	13,00	12,95	13,67	13,5902
04/01/2024	17.524.763	1,08%	13,00	12,95	13,25	13,09
03/01/2024	26.288.789	-3,35%	13,15	12,89	13,17	12,99
02/01/2024	20.856.817	-2,11%	13,67	13,39	13,72	13,45
29/12/2023	13.608.140	-1,79%	13,95	13,69	13,9699	13,73
28/12/2023	10.418.586	-0,07%	13,92	13,83	14,04	13,98
27/12/2023	13.955.086	-0,85%	14,10	13,91	14,18	13,99
26/12/2023	12.345.211	-1,33%	14,24	14,04	14,26	14,12
22/12/2023	14.416.199	-0,24%	14,35	14,21	14,40	14,315
21/12/2023	15.333.238	2,65%	14,20	13,79	14,43	14,35