American Eagle OutFitters (AEO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/09/2026 |
1.520.650 |
0,84%
|
14,94
|
14,885
|
15,19
|
15,06
|
| 17/09/2026 |
1.634.949 |
0,71%
|
15,00
|
14,8112
|
15,14
|
14,91
|
| 16/09/2026 |
1.974.200 |
-0,17%
|
14,90
|
14,63
|
15,205
|
14,81
|
| 15/09/2026 |
2.834.975 |
-3,95%
|
15,27
|
14,6101
|
15,445
|
14,81
|
| 14/09/2026 |
3.129.748 |
2,70%
|
14,70
|
14,61
|
15,665
|
15,43
|
| 11/09/2026 |
4.645.158 |
3,37%
|
14,5257
|
14,48
|
15,10
|
15,02
|
| 10/09/2026 |
15.655.964 |
-13,97%
|
14,38
|
14,10
|
15,12
|
14,53
|
| 09/09/2026 |
5.426.093 |
-1,45%
|
17,02
|
16,76
|
17,415
|
16,89
|
| 08/09/2026 |
4.513.899 |
-1,29%
|
17,40
|
16,97
|
17,50
|
17,22
|
| 04/09/2026 |
2.059.624 |
2,15%
|
16,90
|
16,60
|
17,39
|
17,39
|
| 03/09/2026 |
2.148.748 |
2,13%
|
16,92
|
16,44
|
17,165
|
17,01
|
| 02/09/2026 |
1.877.484 |
0,69%
|
16,82
|
16,47
|
16,95
|
16,66
|
| 01/09/2026 |
1.832.902 |
-0,39%
|
16,63
|
16,20
|
16,93
|
16,58
|
| 31/08/2026 |
1.705.573 |
-1,45%
|
16,7251
|
16,44
|
16,90
|
16,63
|
| 28/08/2026 |
1.881.622 |
1,17%
|
17,00
|
16,87
|
17,35
|
16,87
|
| 27/08/2026 |
1.767.108 |
-5,17%
|
17,61
|
16,61
|
17,63
|
16,69
|
| 26/08/2026 |
3.547.511 |
5,23%
|
17,21
|
17,02
|
17,795
|
17,59
|
| 25/08/2026 |
2.547.706 |
-0,86%
|
16,85
|
16,425
|
16,88
|
16,73
|
| 24/08/2026 |
2.168.479 |
4,33%
|
16,11
|
16,11
|
16,9525
|
16,87
|
| 21/08/2026 |
1.060.065 |
1,00%
|
16,20
|
16,10
|
16,3807
|
16,17
|
| 20/08/2026 |
2.229.172 |
-3,90%
|
16,43
|
15,85
|
16,44
|
16,00
|
| 19/08/2026 |
1.661.230 |
1,68%
|
16,508
|
16,508
|
16,99
|
16,67
|
| 18/08/2026 |
1.644.412 |
0,00%
|
16,59
|
16,3413
|
16,665
|
16,35
|
| 17/08/2026 |
2.031.196 |
1,18%
|
16,10
|
15,95
|
16,49
|
16,36
|
| 14/08/2026 |
1.631.283 |
-0,77%
|
16,37
|
16,095
|
16,40
|
16,17
|
| 13/08/2026 |
3.075.050 |
0,31%
|
16,2908
|
15,815
|
16,41
|
16,30
|
| 12/08/2026 |
4.103.976 |
-6,25%
|
17,5283
|
16,205
|
17,5283
|
16,24
|
| 11/08/2026 |
1.781.861 |
-5,35%
|
18,24
|
17,33
|
18,24
|
17,36
|
| 10/08/2026 |
1.745.693 |
1,64%
|
17,99
|
17,75
|
18,46
|
18,32
|
| 07/08/2026 |
969.128 |
1,47%
|
17,86
|
17,44
|
18,045
|
17,96
|
| 06/08/2026 |
2.639.151 |
-0,42%
|
17,9603
|
17,61
|
18,11
|
17,72
|
| 05/08/2026 |
1.392.370 |
-1,33%
|
18,20
|
17,79
|
18,488
|
17,82
|
| 04/08/2026 |
2.020.863 |
1,15%
|
17,80
|
17,495
|
18,2275
|
18,08
|
| 03/08/2026 |
2.071.027 |
3,99%
|
17,33
|
17,33
|
17,875
|
17,87
|
| 31/07/2026 |
1.578.204 |
-0,75%
|
17,44
|
16,935
|
17,42
|
17,18
|
| 30/07/2026 |
960.168 |
-1,23%
|
17,65
|
17,08
|
17,65
|
17,31
|
| 29/07/2026 |
1.790.907 |
-3,58%
|
17,9457
|
17,23
|
18,17
|
17,54
|
| 28/07/2026 |
2.404.078 |
1,97%
|
17,8899
|
17,86
|
18,29
|
18,14
|
| 27/07/2026 |
1.788.652 |
4,50%
|
17,30
|
17,21
|
17,805
|
17,77
|
| 24/07/2026 |
1.685.945 |
-0,59%
|
17,23
|
16,70
|
17,325
|
17,00
|
| 23/07/2026 |
1.518.987 |
-4,24%
|
17,72
|
16,98
|
17,72
|
17,08
|
| 22/07/2026 |
1.446.835 |
2,51%
|
17,46
|
17,30
|
17,93
|
17,82
|
| 21/07/2026 |
1.524.051 |
-1,17%
|
17,75
|
16,98
|
17,75
|
17,36
|
| 20/07/2026 |
2.228.923 |
3,02%
|
17,25
|
17,105
|
17,87
|
17,54
|
| 17/07/2026 |
1.759.319 |
-2,52%
|
17,49
|
16,86
|
17,88
|
17,03
|
| 16/07/2026 |
2.159.722 |
0,49%
|
17,40
|
17,24
|
17,93
|
17,49
|
| 15/07/2026 |
3.187.503 |
7,90%
|
16,10
|
16,10
|
17,51
|
17,41
|
| 14/07/2026 |
1.640.451 |
0,78%
|
16,19
|
15,74
|
16,23
|
16,15
|
| 13/07/2026 |
2.328.578 |
-4,58%
|
16,7459
|
15,915
|
16,95
|
16,03
|
| 10/07/2026 |
1.014.340 |
1,41%
|
16,51
|
16,32
|
16,855
|
16,81
|
| 09/07/2026 |
1.327.448 |
2,05%
|
16,50
|
16,225
|
16,795
|
16,555
|
| 08/07/2026 |
1.899.136 |
-1,00%
|
16,51
|
15,85
|
16,55
|
16,32
|
| 07/07/2026 |
1.918.689 |
0,30%
|
16,60
|
16,335
|
16,955
|
16,52
|
| 06/07/2026 |
1.862.907 |
0,21%
|
16,51
|
16,07
|
16,705
|
16,50
|
| 02/07/2026 |
2.647.008 |
-4,77%
|
17,3608
|
16,315
|
17,3608
|
16,46
|
| 01/07/2026 |
1.367.142 |
0,55%
|
17,20
|
16,86
|
17,345
|
17,29
|
| 30/06/2026 |
1.541.553 |
0,76%
|
17,22
|
16,56
|
17,22
|
17,20
|
| 29/06/2026 |
2.325.670 |
-4,39%
|
17,93
|
16,85
|
17,93
|
17,07
|
| 26/06/2026 |
1.888.704 |
-0,75%
|
18,00
|
17,60
|
18,23
|
17,88
|
| 25/06/2026 |
1.764.520 |
-2,43%
|
18,60
|
18,04
|
18,60
|
18,05
|
| 24/06/2026 |
2.611.994 |
4,34%
|
17,73
|
17,73
|
18,79
|
18,50
|
| 23/06/2026 |
1.572.767 |
-0,08%
|
17,62
|
17,465
|
17,94
|
17,73
|
| 18/06/2026 |
2.249.987 |
4,33%
|
17,36
|
17,25
|
18,215
|
17,79
|
| 17/06/2026 |
1.983.876 |
-2,37%
|
17,65
|
17,045
|
18,3778
|
17,10
|
| 16/06/2026 |
2.221.282 |
-4,66%
|
18,60
|
17,4907
|
18,6716
|
17,54
|
| 15/06/2026 |
2.041.154 |
-1,89%
|
19,1822
|
18,33
|
19,28
|
18,46
|
| 12/06/2026 |
3.331.199 |
2,73%
|
18,30
|
18,15
|
19,17
|
18,79
|
| 11/06/2026 |
2.328.536 |
4,22%
|
17,62
|
17,565
|
18,29
|
18,29
|
| 10/06/2026 |
2.037.063 |
-0,11%
|
17,55
|
17,36
|
18,35
|
17,53
|
| 09/06/2026 |
1.963.649 |
1,65%
|
17,40
|
17,14
|
18,115
|
17,57
|
| 08/06/2026 |
2.318.931 |
5,17%
|
16,45
|
16,43
|
17,51
|
17,29
|
| 05/06/2026 |
1.932.118 |
-1,56%
|
16,46
|
16,22
|
16,68
|
16,44
|
| 04/06/2026 |
2.646.930 |
1,87%
|
16,01
|
16,01
|
16,72
|
16,66
|
| 03/06/2026 |
2.121.117 |
1,87%
|
16,01
|
15,64
|
16,375
|
16,34
|
| 02/06/2026 |
1.855.704 |
-0,67%
|
16,0011
|
15,80
|
16,23
|
16,04
|
| 01/06/2026 |
5.075.092 |
2,15%
|
15,7368
|
15,38
|
16,315
|
16,14
|
| 29/05/2026 |
9.053.803 |
-11,91%
|
14,93
|
14,5413
|
15,84
|
15,80
|
| 28/05/2026 |
6.200.194 |
2,28%
|
17,66
|
17,3468
|
18,46
|
17,92
|
| 27/05/2026 |
2.882.799 |
2,48%
|
17,30
|
17,30
|
17,98
|
17,56
|
| 26/05/2026 |
2.853.177 |
3,63%
|
16,94
|
16,88
|
17,23
|
17,13
|
| 22/05/2026 |
1.636.691 |
-0,12%
|
16,56
|
16,3601
|
16,6992
|
16,53
|
| 21/05/2026 |
2.647.780 |
0,92%
|
16,2382
|
15,82
|
16,76
|
16,55
|
| 20/05/2026 |
2.773.070 |
6,77%
|
15,451
|
15,21
|
16,405
|
16,40
|
| 19/05/2026 |
3.137.251 |
3,40%
|
14,90
|
14,70
|
15,61
|
15,36
|
| 18/05/2026 |
2.704.817 |
-1,64%
|
15,37
|
14,77
|
15,49
|
14,86
|
| 15/05/2026 |
1.067.025 |
-1,59%
|
15,47
|
15,26
|
15,61
|
15,29
|
| 14/05/2026 |
1.271.086 |
0,65%
|
15,49
|
15,43
|
15,96
|
15,53
|
| 13/05/2026 |
2.685.229 |
-1,56%
|
15,6797
|
15,03
|
15,6797
|
15,42
|
| 12/05/2026 |
3.540.866 |
0,93%
|
15,5755
|
14,985
|
15,815
|
15,66
|
| 11/05/2026 |
2.333.059 |
-6,95%
|
16,5278
|
15,49
|
16,72
|
15,52
|
| 08/05/2026 |
1.107.578 |
0,15%
|
16,7768
|
16,45
|
16,99
|
16,68
|
| 07/05/2026 |
1.401.760 |
-1,51%
|
17,19
|
16,415
|
17,19
|
16,64
|
| 06/05/2026 |
1.861.752 |
1,50%
|
17,16
|
16,90
|
17,65
|
16,91
|
| 05/05/2026 |
1.627.779 |
1,62%
|
16,50
|
16,41
|
16,875
|
16,66
|
| 04/05/2026 |
1.553.003 |
-3,22%
|
16,7997
|
16,32
|
16,895
|
16,40
|
| 01/05/2026 |
2.500.686 |
-2,76%
|
17,41
|
16,79
|
17,50
|
16,94
|
| 30/04/2026 |
1.476.893 |
1,61%
|
17,20
|
17,16
|
17,475
|
17,42
|
| 29/04/2026 |
1.726.781 |
-1,44%
|
17,38
|
16,92
|
17,38
|
17,12
|
| 28/04/2026 |
1.890.579 |
-2,91%
|
17,905
|
17,201
|
18,13
|
17,37
|
| 27/04/2026 |
244.859 |
-0,45%
|
17,9843
|
17,67
|
18,021
|
17,89
|
