American Eagle OutFitters (AEO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 19/08/2026 |
1 661 230 |
1,68%
|
16,508
|
16,508
|
16,99
|
16,625
|
| 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
|
| 24/04/2026 |
1 325 085 |
-1,54%
|
18,3419
|
17,795
|
18,3419
|
17,91
|
| 23/04/2026 |
1 998 584 |
-2,75%
|
18,50
|
17,90
|
18,78
|
18,19
|
| 22/04/2026 |
2 275 120 |
-3,11%
|
19,43
|
18,63
|
19,98
|
18,71
|
| 21/04/2026 |
2 134 845 |
-2,87%
|
20,01
|
19,2205
|
20,495
|
19,31
|
| 20/04/2026 |
1 924 221 |
2,37%
|
19,61
|
19,26
|
20,09
|
19,88
|
| 17/04/2026 |
2 007 022 |
1,25%
|
19,21
|
19,21
|
19,90
|
19,42
|
| 16/04/2026 |
2 756 711 |
-1,28%
|
19,50
|
18,94
|
19,645
|
19,17
|
| 15/04/2026 |
5 237 734 |
9,29%
|
18,7199
|
18,49
|
19,44
|
19,42
|
| 14/04/2026 |
1 864 456 |
-1,72%
|
18,25
|
17,705
|
18,438
|
17,77
|
| 13/04/2026 |
3 540 906 |
-1,31%
|
18,27
|
17,47
|
18,27
|
18,08
|
| 10/04/2026 |
2 289 694 |
-0,52%
|
18,5899
|
18,09
|
18,5899
|
18,32
|
| 09/04/2026 |
1 617 363 |
1,28%
|
18,27
|
17,92
|
18,7991
|
18,415
|
| 08/04/2026 |
2 956 627 |
5,47%
|
18,16
|
17,82
|
18,56
|
18,31
|
| 07/04/2026 |
1 981 348 |
-0,66%
|
17,35
|
17,05
|
17,60
|
17,36
|
| 06/04/2026 |
1 813 427 |
3,80%
|
16,90
|
16,90
|
17,495
|
17,48
|
| 02/04/2026 |
2 174 493 |
-2,77%
|
16,86
|
16,75
|
17,415
|
16,84
|
| 01/04/2026 |
1 871 818 |
3,71%
|
17,00
|
16,73
|
17,685
|
17,32
|
| 31/03/2026 |
2 209 259 |
3,92%
|
16,40
|
16,235
|
16,98
|
16,70
|
| 30/03/2026 |
2 096 542 |
-0,09%
|
16,1528
|
15,76
|
16,75
|
16,09
|
| 27/03/2026 |
2 534 043 |
0,47%
|
15,90
|
15,85
|
16,355
|
16,13
|
| 26/03/2026 |
2 310 592 |
-2,69%
|
16,2413
|
16,06
|
16,715
|
16,07
|
