American Eagle OutFitters (AEO)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 28/11/2025 |
1.813.812 |
0,59%
|
20,35
|
20,16
|
20,54
|
20,40
|
| 26/11/2025 |
3.244.328 |
3,05%
|
19,96
|
19,60
|
20,645
|
20,26
|
| 25/11/2025 |
4.714.158 |
2,93%
|
19,57
|
18,93
|
21,17
|
19,66
|
| 24/11/2025 |
3.295.564 |
2,97%
|
18,7225
|
18,56
|
19,34
|
19,10
|
| 21/11/2025 |
3.662.919 |
6,03%
|
17,62
|
17,50
|
18,755
|
18,55
|
| 20/11/2025 |
3.315.760 |
0,29%
|
17,60
|
17,29
|
18,17
|
17,54
|
| 19/11/2025 |
2.132.307 |
-0,03%
|
17,29
|
17,29
|
17,94
|
17,49
|
| 18/11/2025 |
1.847.413 |
-0,88%
|
17,52
|
17,16
|
17,67
|
17,50
|
| 17/11/2025 |
2.667.643 |
0,80%
|
17,4001
|
17,20
|
17,98
|
17,66
|
| 14/11/2025 |
2.305.604 |
0,11%
|
17,1408
|
16,96
|
17,805
|
17,56
|
| 13/11/2025 |
1.791.101 |
-1,46%
|
17,65
|
17,385
|
18,03
|
17,54
|
| 12/11/2025 |
2.191.606 |
1,89%
|
17,60
|
17,60
|
18,255
|
17,81
|
| 11/11/2025 |
3.273.929 |
-1,69%
|
17,81
|
17,45
|
18,30
|
17,48
|
| 10/11/2025 |
4.088.121 |
3,98%
|
17,35
|
17,35
|
17,97
|
17,78
|
| 07/11/2025 |
2.523.178 |
2,86%
|
16,4006
|
16,4006
|
17,295
|
17,10
|
| 06/11/2025 |
2.583.003 |
-2,33%
|
16,91
|
16,43
|
17,30
|
16,60
|
| 05/11/2025 |
3.087.811 |
4,79%
|
16,18
|
16,1214
|
17,34
|
16,97
|
| 04/11/2025 |
2.357.951 |
-1,97%
|
16,2119
|
15,87
|
16,45
|
16,18
|
| 03/11/2025 |
2.400.947 |
-1,08%
|
16,62
|
16,45
|
17,175
|
16,53
|
| 31/10/2025 |
2.686.242 |
1,03%
|
16,54
|
16,22
|
16,815
|
16,71
|
| 30/10/2025 |
2.930.247 |
-2,68%
|
16,84
|
16,45
|
17,095
|
16,54
|
| 29/10/2025 |
2.499.001 |
1,13%
|
16,90
|
16,72
|
17,33
|
16,98
|
| 28/10/2025 |
2.194.286 |
-0,53%
|
16,98
|
16,60
|
17,1944
|
16,79
|
| 27/10/2025 |
2.038.821 |
1,87%
|
16,8705
|
16,74
|
17,135
|
16,88
|
| 24/10/2025 |
2.710.068 |
0,06%
|
16,7488
|
16,46
|
16,8165
|
16,57
|
| 23/10/2025 |
3.336.384 |
5,28%
|
15,86
|
15,70
|
16,675
|
16,56
|
| 22/10/2025 |
2.576.098 |
0,13%
|
15,68
|
15,34
|
15,95
|
15,73
|
| 21/10/2025 |
2.490.890 |
1,49%
|
15,52
|
15,49
|
16,09
|
15,71
|
| 20/10/2025 |
2.127.519 |
3,55%
|
15,12
|
14,91
|
15,715
|
15,48
|
| 17/10/2025 |
2.471.920 |
0,34%
|
14,81
|
14,69
|
15,14
|
14,95
|
| 16/10/2025 |
2.002.410 |
-2,13%
|
15,2899
|
14,74
|
15,2899
|
14,90
|
| 15/10/2025 |
3.194.539 |
-3,85%
|
16,03
|
15,23
|
16,0489
|
15,23
|
| 14/10/2025 |
4.719.941 |
3,70%
|
14,99
|
14,99
|
15,94
|
15,85
|
| 13/10/2025 |
3.512.522 |
6,85%
|
14,40
|
14,40
|
15,31
|
15,29
|
| 10/10/2025 |
4.726.603 |
-4,66%
|
15,0503
|
14,055
|
15,10
|
14,31
|
| 09/10/2025 |
3.070.919 |
-2,70%
|
15,60
|
15,025
|
15,605
|
15,025
|
| 08/10/2025 |
3.798.008 |
0,58%
|
15,51
|
15,02
|
15,63
|
15,57
|
