American Eagle OutFitters (AEO)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 20/12/2024 |
1.441.124 |
1,89%
|
16,30
|
16,23
|
16,9489
|
16,69
|
| 19/12/2024 |
1.573.329 |
-0,24%
|
16,40
|
16,2025
|
16,52
|
16,36
|
| 18/12/2024 |
0 |
-4,65%
|
17,29
|
16,345
|
17,29
|
16,40
|
| 17/12/2024 |
3.224.993 |
0,64%
|
17,00
|
16,70
|
17,20
|
17,20
|
| 16/12/2024 |
3.399.269 |
-0,64%
|
17,18
|
17,01
|
17,69
|
17,09
|
| 13/12/2024 |
2.828.016 |
-0,87%
|
17,65
|
17,07
|
17,3455
|
17,20
|
| 12/12/2024 |
2.230.134 |
-1,70%
|
17,65
|
17,315
|
17,94
|
17,35
|
| 11/12/2024 |
2.457.775 |
-0,28%
|
17,79
|
17,48
|
17,99
|
17,65
|
| 10/12/2024 |
3.850.287 |
0,00%
|
18,03
|
17,31
|
18,085
|
17,70
|
| 09/12/2024 |
3.203.331 |
-1,64%
|
18,05
|
17,695
|
18,385
|
17,70
|
| 06/12/2024 |
4.585.996 |
2,16%
|
18,05
|
17,67
|
18,415
|
17,99
|
| 05/12/2024 |
11.284.685 |
-14,41%
|
17,44
|
16,95
|
18,10
|
17,61
|
| 04/12/2024 |
3.653.455 |
3,16%
|
19,87
|
19,77
|
20,55
|
20,54
|
| 03/12/2024 |
2.275.113 |
0,10%
|
19,87
|
19,44
|
20,14
|
19,93
|
| 02/12/2024 |
4.382.409 |
3,59%
|
19,2601
|
19,21
|
20,49
|
19,93
|
| 29/11/2024 |
1.693.039 |
4,14%
|
18,65
|
18,52
|
19,49
|
19,24
|
| 28/11/2024 |
1.974.663 |
4,14%
|
18,63
|
18,125
|
18,63
|
18,58
|
| 27/11/2024 |
1.973.794 |
3,86%
|
18,50
|
17,85
|
18,71
|
18,63
|
| 26/11/2024 |
1.932.678 |
-4,23%
|
17,97
|
17,85
|
19,48
|
17,89
|
| 25/11/2024 |
4.260.771 |
6,08%
|
17,9099
|
17,8694
|
19,11
|
18,68
|
| 22/11/2024 |
2.382.798 |
2,27%
|
17,37
|
16,875
|
18,20
|
17,61
|
| 21/11/2024 |
3.472.841 |
-0,29%
|
17,355
|
16,875
|
17,60
|
17,22
|
| 20/11/2024 |
2.547.202 |
-0,92%
|
17,61
|
17,04
|
17,72
|
17,27
|
| 19/11/2024 |
2.302.217 |
-2,35%
|
18,45
|
17,14
|
18,68
|
17,43
|
| 18/11/2024 |
1.904.869 |
-3,20%
|
18,77
|
17,77
|
18,77
|
17,85
|
| 15/11/2024 |
2.133.022 |
1,32%
|
18,40
|
18,08
|
18,74
|
18,44
|
| 14/11/2024 |
1.243.438 |
-0,66%
|
18,205
|
18,08
|
18,72
|
18,20
|
| 13/11/2024 |
1.651.945 |
2,12%
|
18,10
|
17,83
|
18,72
|
18,32
|
| 12/11/2024 |
1.757.744 |
-1,48%
|
18,00
|
17,83
|
18,825
|
17,94
|
| 11/11/2024 |
3.189.199 |
-2,78%
|
18,88
|
17,96
|
18,88
|
18,21
|
| 08/11/2024 |
2.066.462 |
-1,89%
|
19,175
|
18,445
|
19,53
|
18,73
|
| 07/11/2024 |
1.458.756 |
0,16%
|
19,75
|
18,77
|
19,85
|
19,09
|
| 06/11/2024 |
2.848.642 |
-0,11%
|
19,02
|
18,77
|
19,85
|
19,06
|
| 05/11/2024 |
2.600.834 |
%
|
19,02
|
18,81
|
19,25
|
19,08
|
| 04/11/2024 |
2.287.903 |
%
|
19,45
|
19,10
|
19,70
|
19,14
|
| 01/11/2024 |
1.473.280 |
%
|
19,75
|
19,365
|
19,765
|
19,46
|
| 31/10/2024 |
1.518.184 |
%
|
20,095
|
19,605
|
20,21
|
19,59
|
| 30/10/2024 |
1.381.142 |
%
|
20,095
|
19,885
|
20,50
|
19,89
|
| 29/10/2024 |
1.765.544 |
%
|
20,04
|
19,92
|
20,47
|
20,05
|
| 28/10/2024 |
3.053.844 |
%
|
20,04
|
19,98
|
20,475
|
20,33
|
| 25/10/2024 |
3.857.765 |
%
|
19,89
|
19,57
|
20,23
|
19,86
|
| 24/10/2024 |
1.172.497 |
%
|
19,78
|
19,485
|
20,02
|
19,69
|
| 23/10/2024 |
1.564.462 |
%
|
19,71
|
19,49
|
19,84
|
19,58
|
| 22/10/2024 |
1.636.226 |
%
|
20,42
|
19,73
|
20,465
|
19,74
|
| 21/10/2024 |
1.641.956 |
%
|
21,46
|
20,405
|
21,10
|
20,60
|
| 18/10/2024 |
1.089.920 |
%
|
21,46
|
21,19
|
21,54
|
21,21
|
| 17/10/2024 |
1.431.888 |
%
|
21,43
|
21,2139
|
21,735
|
21,21
|
| 16/10/2024 |
1.379.624 |
%
|
21,285
|
21,2139
|
21,735
|
21,45
|
| 15/10/2024 |
1.412.880 |
%
|
20,88
|
20,785
|
21,73
|
21,06
|
| 14/10/2024 |
1.789.315 |
%
|
20,49
|
20,175
|
20,76
|
20,71
|
| 11/10/2024 |
1.154.343 |
%
|
20,25
|
20,10
|
20,67
|
20,55
|
| 10/10/2024 |
1.643.730 |
%
|
20,30
|
20,20
|
21,155
|
20,40
|
| 09/10/2024 |
1.634.482 |
%
|
21,09
|
20,20
|
21,155
|
20,59
|
| 08/10/2024 |
1.973.612 |
%
|
21,14
|
20,92
|
21,52
|
21,05
|
| 07/10/2024 |
2.823.706 |
%
|
21,92
|
20,65
|
22,04
|
20,95
|
| 04/10/2024 |
1.266.392 |
%
|
21,99
|
21,6501
|
22,34
|
22,16
|
| 03/10/2024 |
2.495.940 |
%
|
21,93
|
21,455
|
22,02
|
21,65
|
| 02/10/2024 |
1.273.858 |
%
|
21,77
|
21,67
|
22,11
|
22,11
|
| 01/10/2024 |
2.355.363 |
%
|
22,30
|
21,485
|
22,38
|
21,90
|
| 30/09/2024 |
3.297.118 |
%
|
21,96
|
21,965
|
22,63
|
22,39
|
| 27/09/2024 |
3.096.748 |
%
|
21,29
|
21,22
|
22,168
|
21,96
|
| 26/09/2024 |
2.404.112 |
%
|
21,27
|
20,87
|
21,34
|
21,08
|
| 25/09/2024 |
2.716.033 |
%
|
20,265
|
20,16
|
20,835
|
20,69
|
| 24/09/2024 |
1.534.352 |
%
|
20,265
|
20,215
|
20,55
|
20,49
|
| 23/09/2024 |
1.563.154 |
%
|
20,32
|
19,855
|
20,36
|
20,26
|
| 20/09/2024 |
2.812.177 |
%
|
20,10
|
19,855
|
20,43
|
20,36
|
| 19/09/2024 |
1.918.639 |
%
|
19,44
|
19,865
|
20,35
|
20,05
|
| 18/09/2024 |
1.692.473 |
%
|
19,44
|
19,35
|
20,34
|
19,89
|
| 17/09/2024 |
1.363.204 |
%
|
19,49
|
19,36
|
19,80
|
19,41
|
| 16/09/2024 |
2.907.046 |
%
|
19,80
|
19,295
|
20,26
|
19,34
|
| 13/09/2024 |
1.401.808 |
%
|
19,23
|
19,555
|
19,93
|
19,78
|
| 12/09/2024 |
1.429.153 |
%
|
19,23
|
19,03
|
19,485
|
19,33
|
| 11/09/2024 |
2.379.388 |
%
|
18,85
|
18,785
|
19,155
|
19,00
|
| 10/09/2024 |
1.980.236 |
%
|
18,85
|
18,62
|
19,29
|
19,00
|
| 09/09/2024 |
1.968.983 |
%
|
18,85
|
18,62
|
19,29
|
19,00
|
| 06/09/2024 |
2.372.667 |
%
|
20,17
|
18,875
|
19,255
|
18,88
|
| 05/09/2024 |
1.792.717 |
%
|
20,17
|
19,175
|
20,21
|
19,2599
|
| 04/09/2024 |
3.374.469 |
%
|
19,37
|
19,37
|
20,19
|
20,17
|
| 03/09/2024 |
2.884.187 |
%
|
19,75
|
19,425
|
20,31
|
19,5934
|
| 30/08/2024 |
2.677.928 |
%
|
19,75
|
19,61
|
20,85
|
20,55
|
| 29/08/2024 |
6.274.158 |
%
|
19,75
|
19,42
|
21,49
|
20,789
|
| 28/08/2024 |
5.400.034 |
%
|
22,25
|
21,62
|
22,515
|
21,70
|
| 27/08/2024 |
2.669.733 |
%
|
22,22
|
22,24
|
22,765
|
22,70
|
| 26/08/2024 |
2.562.346 |
%
|
22,22
|
22,09
|
22,82
|
22,48
|
| 23/08/2024 |
2.011.964 |
%
|
21,59
|
21,495
|
22,305
|
22,17
|
| 22/08/2024 |
1.644.397 |
%
|
21,55
|
21,04
|
21,44
|
21,33
|
| 21/08/2024 |
1.225.092 |
%
|
21,55
|
21,45
|
21,785
|
21,78
|
| 20/08/2024 |
1.567.202 |
%
|
21,45
|
21,21
|
21,91
|
21,43
|
| 19/08/2024 |
1.742.520 |
%
|
21,575
|
21,27
|
21,785
|
21,35
|
| 16/08/2024 |
1.895.657 |
%
|
21,19
|
21,08
|
21,81
|
21,62
|
| 15/08/2024 |
2.537.150 |
%
|
21,51
|
20,96
|
21,63
|
21,19
|
| 14/08/2024 |
1.794.084 |
%
|
21,51
|
20,605
|
21,51
|
20,63
|
| 13/08/2024 |
1.463.022 |
%
|
21,13
|
21,09
|
21,48
|
21,45
|
| 12/08/2024 |
1.934.954 |
%
|
21,19
|
20,89
|
21,26
|
20,97
|
| 09/08/2024 |
1.498.258 |
%
|
20,89
|
20,84
|
21,255
|
21,20
|
| 08/08/2024 |
2.737.689 |
%
|
20,39
|
20,33
|
20,955
|
20,84
|
| 07/08/2024 |
2.879.358 |
%
|
20,96
|
19,99
|
20,97
|
20,07
|
| 06/08/2024 |
1.790.532 |
%
|
19,82
|
19,5822
|
20,52
|
20,36
|
| 05/08/2024 |
1.896.311 |
%
|
20,05
|
18,75
|
20,015
|
19,78
|
| 02/08/2024 |
3.475.910 |
%
|
20,05
|
19,29
|
20,33
|
20,08
|
