American Eagle OutFitters (AEO)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 07/10/2025 |
3.550.072 |
-1,78%
|
15,90
|
15,32
|
15,95
|
15,48
|
| 06/10/2025 |
4.833.141 |
-6,97%
|
17,00
|
15,725
|
17,04
|
15,76
|
| 03/10/2025 |
4.401.263 |
-0,06%
|
17,00
|
16,8024
|
17,22
|
16,94
|
| 02/10/2025 |
3.563.918 |
-0,18%
|
17,07
|
16,6944
|
17,255
|
16,95
|
| 01/10/2025 |
4.180.005 |
-0,76%
|
17,02
|
16,795
|
17,36
|
16,98
|
| 30/09/2025 |
3.583.538 |
-0,64%
|
17,15
|
16,60
|
17,52
|
17,11
|
| 29/09/2025 |
3.989.811 |
-4,01%
|
18,1788
|
17,14
|
18,1788
|
17,24
|
| 26/09/2025 |
3.829.617 |
0,96%
|
17,8817
|
17,775
|
18,335
|
17,95
|
| 25/09/2025 |
3.297.499 |
-0,64%
|
17,57
|
17,41
|
17,80
|
17,80
|
| 24/09/2025 |
2.826.388 |
-0,31%
|
18,00
|
17,6504
|
18,18
|
17,90
|
| 23/09/2025 |
4.508.006 |
0,11%
|
18,05
|
17,82
|
18,53
|
17,97
|
| 22/09/2025 |
5.866.728 |
-4,74%
|
18,68
|
17,95
|
19,00
|
17,95
|
| 19/09/2025 |
4.589.632 |
-4,46%
|
19,72
|
18,68
|
20,005
|
18,87
|
| 18/09/2025 |
5.429.164 |
-0,58%
|
20,08
|
19,38
|
20,196
|
19,72
|
| 17/09/2025 |
7.074.416 |
0,19%
|
19,94
|
19,6245
|
20,43
|
19,88
|
| 16/09/2025 |
5.398.957 |
1,45%
|
19,64
|
19,29
|
20,135
|
19,87
|
| 15/09/2025 |
7.880.369 |
7,09%
|
18,4127
|
17,9736
|
19,92
|
19,63
|
| 12/09/2025 |
5.833.225 |
-6,32%
|
19,50
|
18,31
|
19,5999
|
18,34
|
| 11/09/2025 |
5.219.824 |
1,90%
|
19,26
|
18,95
|
19,69
|
19,61
|
| 10/09/2025 |
10.277.442 |
6,89%
|
17,91
|
17,62
|
19,29
|
19,25
|
| 09/09/2025 |
6.105.802 |
-1,75%
|
18,26
|
17,53
|
18,26
|
18,00
|
| 08/09/2025 |
11.033.709 |
-2,50%
|
18,76
|
17,72
|
18,88
|
18,32
|
| 05/09/2025 |
22.838.897 |
0,11%
|
18,94
|
17,90
|
19,02
|
18,81
|
| 04/09/2025 |
70.843.908 |
37,96%
|
17,55
|
17,21
|
18,85
|
18,79
|
| 03/09/2025 |
7.798.927 |
1,55%
|
13,6993
|
13,35
|
13,91
|
13,62
|
| 02/09/2025 |
6.391.737 |
4,41%
|
12,6501
|
12,60
|
13,56
|
13,51
|
| 29/08/2025 |
3.178.292 |
-1,75%
|
13,2487
|
12,842
|
13,345
|
12,94
|
| 28/08/2025 |
4.860.005 |
-0,34%
|
13,3698
|
12,915
|
13,64
|
13,17
|
| 27/08/2025 |
12.029.198 |
8,54%
|
12,7502
|
12,50
|
13,4168
|
13,22
|
| 26/08/2025 |
4.172.717 |
-2,60%
|
12,509
|
12,11
|
12,52
|
12,18
|
| 25/08/2025 |
5.248.202 |
-2,61%
|
12,31
|
12,23
|
12,73
|
12,50
|
| 22/08/2025 |
3.470.322 |
4,77%
|
12,31
|
12,21
|
12,93
|
12,85
|
| 21/08/2025 |
2.970.524 |
-0,41%
|
12,26
|
12,045
|
12,30
|
12,26
|
| 20/08/2025 |
3.567.765 |
-2,65%
|
12,50
|
12,17
|
12,61
|
12,31
|
| 19/08/2025 |
4.819.645 |
-1,75%
|
12,8592
|
12,36
|
13,28
|
12,63
|
| 18/08/2025 |
6.435.857 |
-1,00%
|
13,0097
|
12,79
|
13,2151
|
12,86
|
| 15/08/2025 |
6.022.730 |
2,77%
|
12,68
|
12,57
|
13,12
|
12,99
|
| 14/08/2025 |
8.719.768 |
-6,51%
|
13,10
|
12,48
|
13,10
|
12,64
|
| 13/08/2025 |
9.539.444 |
7,90%
|
12,70
|
12,51
|
13,55
|
13,52
|
| 12/08/2025 |
6.944.830 |
-0,32%
|
12,64
|
12,18
|
12,65
|
12,54
|
| 11/08/2025 |
6.690.393 |
1,13%
|
12,5485
|
12,25
|
12,82
|
12,58
|
| 08/08/2025 |
6.494.161 |
-1,27%
|
12,65
|
12,05
|
12,73
|
12,44
|
| 07/08/2025 |
7.628.855 |
-1,72%
|
12,99
|
12,35
|
12,99
|
12,60
|
| 06/08/2025 |
8.645.044 |
6,57%
|
12,09
|
12,005
|
12,96
|
12,82
|
| 05/08/2025 |
17.572.953 |
-8,85%
|
12,79
|
11,90
|
13,04
|
12,02
|
| 04/08/2025 |
35.277.260 |
23,56%
|
11,26
|
11,17
|
13,39
|
13,28
|
| 01/08/2025 |
6.964.811 |
-0,56%
|
10,60
|
10,2907
|
10,77
|
10,74
|
| 31/07/2025 |
7.347.994 |
-4,17%
|
11,38
|
10,80
|
11,505
|
10,80
|
| 30/07/2025 |
9.085.308 |
-2,30%
|
11,70
|
11,11
|
11,7097
|
11,27
|
| 29/07/2025 |
7.956.609 |
-4,49%
|
11,79
|
11,47
|
12,20
|
11,53
|
| 28/07/2025 |
10.043.385 |
2,47%
|
11,99
|
11,52
|
12,12
|
12,03
|
| 25/07/2025 |
11.152.651 |
4,08%
|
12,00
|
11,16
|
12,18
|
11,74
|
| 24/07/2025 |
24.906.869 |
4,25%
|
10,59
|
10,38
|
12,20
|
11,28
|
| 23/07/2025 |
8.217.266 |
7,16%
|
10,08
|
10,025
|
10,92
|
10,82
|
| 22/07/2025 |
5.306.991 |
2,72%
|
10,05
|
9,8647
|
10,325
|
10,19
|
| 21/07/2025 |
2.132.309 |
-0,20%
|
10,05
|
9,8647
|
10,20
|
9,92
|
| 18/07/2025 |
1.865.018 |
-1,19%
|
9,76
|
9,65
|
10,15
|
9,94
|
| 17/07/2025 |
3.739.248 |
2,34%
|
10,135
|
9,65
|
10,30
|
10,06
|
| 16/07/2025 |
3.120.448 |
-2,19%
|
10,29
|
9,67
|
10,51
|
9,83
|
| 15/07/2025 |
3.973.184 |
-0,99%
|
9,885
|
9,72
|
10,51
|
10,05
|
| 14/07/2025 |
3.353.737 |
2,53%
|
9,88
|
9,72
|
10,21
|
10,15
|
| 11/07/2025 |
3.469.028 |
-0,95%
|
10,05
|
9,585
|
10,375
|
9,90
|
| 10/07/2025 |
3.449.982 |
0,90%
|
10,10
|
9,88
|
10,375
|
9,995
|
