American Eagle OutFitters (AEO)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 25/03/2026 |
2.390.177 |
1,23%
|
16,40
|
16,36
|
16,965
|
16,52
|
| 24/03/2026 |
2.972.687 |
-3,26%
|
16,7015
|
16,21
|
16,74
|
16,32
|
| 23/03/2026 |
3.875.089 |
-2,09%
|
17,57
|
16,82
|
17,745
|
16,87
|
| 20/03/2026 |
2.463.949 |
-1,60%
|
17,45
|
17,055
|
17,65
|
17,22
|
| 19/03/2026 |
3.499.267 |
1,45%
|
17,00
|
16,945
|
17,69
|
17,50
|
| 18/03/2026 |
1.783.908 |
-1,63%
|
17,41
|
17,19
|
17,855
|
17,25
|
| 17/03/2026 |
2.056.017 |
0,69%
|
17,42
|
17,27
|
17,90
|
17,53
|
| 16/03/2026 |
2.030.893 |
-0,97%
|
17,71
|
17,335
|
18,05
|
17,41
|
| 13/03/2026 |
2.458.398 |
0,11%
|
17,69
|
17,49
|
17,99
|
17,58
|
| 12/03/2026 |
2.516.827 |
-3,33%
|
17,92
|
17,48
|
18,16
|
17,56
|
| 11/03/2026 |
2.257.454 |
-3,15%
|
18,98
|
18,07
|
18,98
|
18,17
|
| 10/03/2026 |
4.797.542 |
1,57%
|
18,54
|
18,215
|
19,81
|
18,76
|
| 09/03/2026 |
6.284.458 |
0,14%
|
18,17
|
17,60
|
18,52
|
18,47
|
| 06/03/2026 |
4.896.511 |
-4,63%
|
18,70
|
18,435
|
19,05
|
18,46
|
| 05/03/2026 |
8.077.796 |
-13,85%
|
21,65
|
18,82
|
21,71
|
19,33
|
| 04/03/2026 |
5.195.767 |
2,07%
|
22,4829
|
22,24
|
23,04
|
22,45
|
| 03/03/2026 |
3.226.575 |
-1,16%
|
22,30
|
21,20
|
22,495
|
22,24
|
| 02/03/2026 |
3.815.214 |
-8,43%
|
24,10
|
22,385
|
24,57
|
22,50
|
| 27/02/2026 |
1.684.199 |
-1,37%
|
24,89
|
23,96
|
24,89
|
24,57
|
| 26/02/2026 |
2.120.890 |
3,62%
|
24,1006
|
24,1006
|
25,2288
|
24,91
|
| 25/02/2026 |
1.974.111 |
1,18%
|
23,82
|
23,73
|
24,27
|
24,04
|
| 24/02/2026 |
1.753.567 |
0,47%
|
23,54
|
23,48
|
24,22
|
23,76
|
| 23/02/2026 |
2.886.331 |
-6,37%
|
25,06
|
22,86
|
25,06
|
23,65
|
| 20/02/2026 |
3.336.947 |
1,24%
|
24,80
|
24,28
|
25,84
|
25,26
|
| 19/02/2026 |
1.388.691 |
-0,48%
|
24,93
|
24,21
|
25,1503
|
24,95
|
| 18/02/2026 |
1.755.285 |
0,56%
|
25,0208
|
24,43
|
25,425
|
25,07
|
| 17/02/2026 |
2.863.959 |
-2,16%
|
25,60
|
23,96
|
26,04
|
24,93
|
| 13/02/2026 |
2.435.946 |
3,83%
|
25,00
|
24,43
|
25,61
|
25,48
|
| 12/02/2026 |
2.803.971 |
2,94%
|
24,38
|
24,055
|
25,70
|
24,54
|
| 11/02/2026 |
1.446.925 |
0,95%
|
23,95
|
23,65
|
24,59
|
23,84
|
| 10/02/2026 |
1.685.742 |
0,30%
|
23,57
|
23,33
|
24,57
|
23,63
|
| 09/02/2026 |
1.542.544 |
-1,55%
|
23,75
|
23,2638
|
23,87
|
23,56
|
| 06/02/2026 |
1.514.059 |
2,90%
|
23,30
|
23,30
|
24,01
|
23,93
|
| 05/02/2026 |
2.648.534 |
-4,51%
|
23,94
|
22,73
|
24,51
|
23,09
|
| 04/02/2026 |
2.099.114 |
0,67%
|
24,24
|
23,46
|
24,24
|
24,18
|
| 03/02/2026 |
2.667.301 |
-2,56%
|
25,27
|
23,835
|
25,27
|
24,02
|
| 02/02/2026 |
3.429.433 |
5,75%
|
23,23
|
23,23
|
24,665
|
24,65
|
| 30/01/2026 |
2.273.044 |
0,00%
|
23,30
|
22,84
|
23,68
|
23,31
|
| 29/01/2026 |
2.416.378 |
0,78%
|
23,09
|
22,9091
|
23,35
|
23,31
|
| 28/01/2026 |
2.901.869 |
-1,32%
|
24,00
|
23,00
|
24,00
|
23,13
|
| 27/01/2026 |
3.186.167 |
-2,21%
|
24,02
|
23,30
|
24,19
|
23,44
|
| 26/01/2026 |
3.078.099 |
-0,68%
|
23,88
|
23,88
|
24,36
|
23,97
|
| 23/01/2026 |
4.280.492 |
-3,98%
|
25,14
|
24,095
|
25,24
|
24,14
|
| 22/01/2026 |
2.819.843 |
-3,31%
|
26,00
|
24,95
|
26,69
|
25,14
|
| 21/01/2026 |
3.041.593 |
1,92%
|
25,72
|
25,48
|
26,1499
|
26,00
|
| 20/01/2026 |
3.296.165 |
0,22%
|
24,8884
|
24,7012
|
25,6869
|
25,51
|
| 16/01/2026 |
2.299.931 |
-1,43%
|
25,985
|
25,195
|
25,99
|
25,44
|
| 15/01/2026 |
3.087.570 |
0,51%
|
25,75
|
25,32
|
26,12
|
25,81
|
| 14/01/2026 |
3.134.327 |
-3,78%
|
26,51
|
25,46
|
26,95
|
25,68
|
| 13/01/2026 |
2.433.224 |
3,17%
|
25,88
|
25,80
|
27,075
|
26,69
|
| 12/01/2026 |
7.371.807 |
-3,54%
|
24,35
|
23,90
|
26,25
|
25,87
|
| 09/01/2026 |
4.963.552 |
-2,91%
|
27,59
|
26,37
|
28,30
|
26,82
|
| 08/01/2026 |
2.281.136 |
2,12%
|
27,39
|
27,202
|
27,99
|
27,625
|
| 07/01/2026 |
2.607.252 |
-3,62%
|
28,0252
|
27,095
|
28,38
|
27,17
|
| 06/01/2026 |
3.384.674 |
4,99%
|
27,00
|
26,71
|
28,46
|
28,19
|
| 05/01/2026 |
2.877.691 |
1,86%
|
26,30
|
26,30
|
27,57
|
26,85
|
| 02/01/2026 |
2.759.382 |
-0,04%
|
26,42
|
25,80
|
26,71
|
26,36
|
| 31/12/2025 |
1.447.553 |
-1,20%
|
26,74
|
26,30
|
26,88
|
26,37
|
| 30/12/2025 |
2.484.637 |
-0,89%
|
27,07
|
26,20
|
27,07
|
26,375
|
| 29/12/2025 |
2.870.503 |
2,16%
|
26,23
|
26,00
|
27,12
|
26,93
|
| 26/12/2025 |
1.819.484 |
-1,09%
|
26,71
|
26,081
|
26,84
|
26,36
|
| 24/12/2025 |
1.327.888 |
-0,30%
|
26,5805
|
26,21
|
26,8999
|
26,65
|
| 23/12/2025 |
3.762.613 |
-2,21%
|
27,27
|
26,28
|
27,55
|
26,60
|
| 22/12/2025 |
3.638.417 |
-2,30%
|
27,9682
|
27,09
|
28,15
|
27,20
|
| 19/12/2025 |
3.798.466 |
1,09%
|
27,67
|
27,17
|
28,1499
|
27,84
|
| 18/12/2025 |
3.737.689 |
2,30%
|
27,24
|
27,13
|
28,08
|
27,54
|
| 17/12/2025 |
4.904.662 |
-1,61%
|
27,49
|
26,805
|
27,84
|
26,92
|
| 16/12/2025 |
5.425.535 |
1,23%
|
26,9296
|
26,6401
|
27,40
|
27,36
|
| 15/12/2025 |
7.737.702 |
6,08%
|
25,6334
|
25,40
|
27,31
|
27,01
|
| 12/12/2025 |
3.230.186 |
1,56%
|
25,0111
|
24,975
|
25,57
|
25,46
|
| 11/12/2025 |
3.231.985 |
3,75%
|
24,10
|
24,06
|
25,085
|
25,07
|
| 10/12/2025 |
5.050.059 |
1,05%
|
23,77
|
23,53
|
24,70
|
24,16
|
| 09/12/2025 |
4.934.461 |
6,65%
|
22,3109
|
22,28
|
23,959
|
23,91
|
| 08/12/2025 |
5.490.243 |
-2,90%
|
23,11
|
22,12
|
23,14
|
22,42
|
| 05/12/2025 |
6.998.170 |
-4,51%
|
24,20
|
23,02
|
24,48
|
23,09
|
| 04/12/2025 |
8.262.844 |
0,88%
|
23,90
|
23,7802
|
24,66
|
24,18
|
| 03/12/2025 |
19.193.437 |
15,07%
|
23,95
|
23,10
|
25,19
|
23,97
|
| 02/12/2025 |
6.949.730 |
-1,83%
|
21,60
|
20,725
|
21,60
|
20,83
|
| 01/12/2025 |
6.903.532 |
4,09%
|
20,14
|
20,13
|
21,275
|
21,25
|
