American Express Company (AXP)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 > >>
07/02/2025 474.003 -1,06% 320,83 316,29 321,285 316,77
06/02/2025 470.414 -0,12% 323,10 317,305 323,10 320,15
05/02/2025 698.072 1,49% 317,93 315,65 320,71 320,53
04/02/2025 542.822 -0,22% 316,01 313,44 317,35 315,83
03/02/2025 671.299 -0,29% 312,19 309,34 316,95 316,53
31/01/2025 617.251 -0,47% 321,20 315,62 321,20 317,45
30/01/2025 825.955 1,17% 317,00 316,45 321,77 318,95
29/01/2025 706.676 -0,56% 316,63 314,22 319,16 315,25
28/01/2025 645.355 0,20% 316,64 310,76 317,84 317,04
27/01/2025 743.172 -1,53% 318,13 311,85 318,13 316,42
24/01/2025 1.211.562 -1,39% 324,40 313,90 324,45 321,34
23/01/2025 768.463 1,12% 323,55 322,11 326,25 325,87
22/01/2025 903.825 1,35% 318,31 317,79 322,69 322,25
21/01/2025 797.513 1,72% 316,94 315,00 319,66 317,95
17/01/2025 798.332 0,35% 313,02 310,88 315,18 312,56
16/01/2025 532.512 -0,27% 312,70 310,14 313,49 311,48
15/01/2025 751.984 3,98% 305,00 304,74 313,93 312,32
14/01/2025 715.132 1,12% 299,60 296,95 300,54 300,36
13/01/2025 582.468 1,27% 292,52 291,30 297,71 297,02
10/01/2025 713.683 -3,15% 301,13 293,16 301,13 293,30
08/01/2025 538.728 0,27% 301,90 298,85 304,20 302,85
07/01/2025 597.803 0,05% 304,00 297,00 304,00 302,02
06/01/2025 538.951 -0,40% 304,32 300,50 305,09 301,88
03/01/2025 493.623 1,56% 300,68 297,75 303,35 303,08
02/01/2025 478.360 0,55% 300,00 294,73 300,05 298,43
31/12/2024 453.954 -0,18% 298,05 295,88 298,87 296,79
30/12/2024 529.897 -1,24% 297,35 294,13 299,70 297,33
27/12/2024 519.243 -0,97% 300,85 298,81 305,09 301,05
26/12/2024 484.404 0,17% 301,48 301,48 304,84 303,99
24/12/2024 261.842 1,56% 299,29 298,79 303,51 303,46
23/12/2024 590.407 0,05% 296,48 295,34 299,70 298,80
20/12/2024 3.114.769 1,90% 292,35 292,00 302,61 298,65
19/12/2024 1.102.430 1,84% 295,06 291,28 296,78 293,08
18/12/2024 1.127.892 -4,50% 302,60 286,43 303,55 287,78
17/12/2024 1.285.464 -0,73% 302,33 299,74 302,99 301,34
16/12/2024 638.497 0,47% 303,70 300,90 304,14 303,57
13/12/2024 578.953 0,61% 302,46 301,26 304,13 302,14
12/12/2024 580.386 -0,67% 303,63 300,28 304,10 300,30
11/12/2024 702.221 0,08% 303,37 299,81 303,44 302,34
10/12/2024 653.430 1,82% 297,43 296,51 304,87 302,11
09/12/2024 634.419 -2,39% 304,07 296,34 305,00 296,72
06/12/2024 457.208 1,15% 301,64 300,94 304,71 303,99
05/12/2024 1.073.210 -0,68% 302,28 300,41 303,39 300,53
04/12/2024 479.553 0,16% 302,00 300,76 303,53 302,60
03/12/2024 619.830 -0,05% 303,84 301,26 304,96 302,11
02/12/2024 549.112 -0,79% 306,21 299,93 306,50 302,26
29/11/2024 505.696 0,14% 307,25 304,67 307,25 304,68
27/11/2024 572.824 -0,43% 307,00 302,85 307,82 304,25
26/11/2024 477.245 0,12% 305,61 302,12 306,60 305,57
25/11/2024 1.113.891 1,30% 303,05 303,05 305,77 305,21
22/11/2024 790.691 2,83% 293,40 292,75 301,90 301,30
21/11/2024 592.630 1,84% 289,82 287,62 294,045 293,00
20/11/2024 664.633 0,76% 285,57 285,10 288,295 287,71
19/11/2024 692.576 0,00% 281,89 281,51 286,61 285,55
18/11/2024 424.098 -0,46% 286,94 283,70 287,38 285,54
15/11/2024 753.760 -0,50% 288,25 285,55 290,07 286,87
14/11/2024 853.993 0,23% 288,34 287,54 290,49 288,30
13/11/2024 595.898 -0,30% 287,91 287,58 290,61 287,64
12/11/2024 567.471 -1,52% 292,00 287,63 293,55 288,51
11/11/2024 500.904 1,87% 290,49 290,43 294,11 292,97
08/11/2024 551.964 0,27% 286,68 286,00 290,06 287,60
07/11/2024 1.296.215 -2,83% 292,32 284,81 292,32 286,82
06/11/2024 1.225.688 6,97% 292,03 287,08 296,77 295,16
05/11/2024 490.838 2,13% 271,72 271,55 276,15 275,94
04/11/2024 519.327 -0,92% 272,33 269,77 272,75 270,19
01/11/2024 635.680 0,97% 272,30 271,55 274,54 272,69
31/10/2024 683.959 -1,46% 273,70 268,78 274,08 270,08
30/10/2024 626.476 1,35% 271,00 271,00 275,05 274,08
29/10/2024 478.659 -0,38% 270,30 270,03 271,80 270,43
28/10/2024 618.567 1,54% 268,74 267,77 271,96 271,47
25/10/2024 943.832 -0,97% 271,46 266,42 273,00 267,35
24/10/2024 1.196.671 -0,46% 270,23 268,77 271,11 269,98
23/10/2024 585.067 -0,43% 272,00 268,96 273,19 271,23
22/10/2024 725.577 0,61% 270,62 268,58 272,83 272,40
21/10/2024 871.121 -2,19% 275,45 269,54 276,30 270,74
18/10/2024 1.462.828 -3,15% 274,00 269,10 279,17 276,79
17/10/2024 883.547 1,46% 284,00 282,65 286,35 285,78
16/10/2024 681.301 1,58% 278,88 277,75 281,83 281,68
15/10/2024 633.773 0,29% 280,07 276,91 281,365 277,31
14/10/2024 443.098 0,13% 276,16 275,35 277,66 276,52
11/10/2024 552.615 2,10% 271,38 271,00 277,06 276,16
10/10/2024 591.803 -0,35% 270,93 270,00 272,35 270,47
09/10/2024 752.566 0,86% 268,81 268,545 271,57 271,42
08/10/2024 745.750 -1,71% 271,32 266,25 271,32 269,11
07/10/2024 794.537 -0,79% 274,35 271,56 276,20 273,79
04/10/2024 455.659 2,75% 272,25 270,16 276,79 275,97
03/10/2024 464.076 -0,86% 269,64 267,72 271,10 268,59
02/10/2024 546.905 0,86% 268,68 266,50 271,33 270,92
01/10/2024 593.654 -0,96% 271,28 266,67 271,50 268,60
30/09/2024 778.681 0,05% 270,10 267,36 271,445 271,20
27/09/2024 738.267 1,09% 268,00 268,00 272,63 271,06
26/09/2024 514.864 0,74% 268,29 266,40 268,99 268,15
25/09/2024 733.275 -0,02% 267,09 265,55 268,67 266,17
24/09/2024 662.149 -0,41% 267,77 263,11 267,77 266,21
23/09/2024 881.708 -0,63% 271,36 267,06 272,255 267,30
20/09/2024 3.212.732 0,09% 267,36 267,00 271,47 268,99
19/09/2024 1.118.297 2,51% 267,83 266,62 270,01 268,75
18/09/2024 778.560 -1,21% 264,40 261,05 266,35 262,18
17/09/2024 744.608 1,65% 261,52 261,52 267,21 265,40
16/09/2024 661.970 0,81% 260,64 259,15 262,70 261,09
Ajuda

Pesquisa de títulos

Fale Connosco