(Login BolsaPT & Canal Forex) |
|
 American Express - [Ticker: AXP] |     | | Última Trade | 95,820 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,300 (+0,310%) | Capitalização Bolsista | 0 | | Bid / Ask | 95,820 x 1.200 - 95,830 x 600 | EPS | 0,00 | | Abertura | 96,290 | PER | 0,00% | | Máximo | 96,570 | Pagamento Dividendo | | | Mínimo | 95,440 | Data Ex-Dividendo | | | Fecho Anterior | 95,520 | Yield | | | Volume | 1.657.715 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para AXP de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-01-31 | 00:00:00 | 34,87 | 35,85 | 34,30 | 35,85 | 5.182.500 | | 2002-02-01 | 00:00:00 | 35,18 | 35,41 | 34,80 | 35,10 | 4.019.000 | | 2002-02-04 | 00:00:00 | 34,90 | 34,91 | 33,30 | 33,42 | 4.644.100 | | 2002-02-05 | 00:00:00 | 33,43 | 34,50 | 32,55 | 34,50 | 5.310.200 | | 2002-02-06 | 00:00:00 | 34,25 | 34,25 | 32,52 | 32,90 | 6.317.600 | | 2002-02-07 | 00:00:00 | 32,62 | 33,95 | 32,62 | 33,05 | 4.875.100 | | 2002-02-08 | 00:00:00 | 33,25 | 34,25 | 33,13 | 33,85 | 4.341.700 | | 2002-02-11 | 00:00:00 | 33,35 | 33,75 | 33,00 | 33,52 | 4.792.300 | | 2002-02-12 | 00:00:00 | 33,44 | 33,45 | 32,95 | 32,99 | 4.548.800 | | 2002-02-13 | 00:00:00 | 33,35 | 34,10 | 33,05 | 34,01 | 5.624.500 | | 2002-02-14 | 00:00:00 | 35,17 | 35,25 | 34,36 | 34,58 | 5.693.000 | | 2002-02-15 | 00:00:00 | 34,65 | 34,69 | 33,65 | 33,68 | 4.085.400 | | 2002-02-19 | 00:00:00 | 33,68 | 34,20 | 33,08 | 33,25 | 3.900.200 | | 2002-02-20 | 00:00:00 | 33,80 | 33,99 | 32,92 | 33,84 | 4.362.900 | | 2002-02-21 | 00:00:00 | 34,00 | 34,47 | 33,30 | 33,42 | 4.685.900 | | 2002-02-22 | 00:00:00 | 33,50 | 33,98 | 32,84 | 33,65 | 3.848.300 | | 2002-02-25 | 00:00:00 | 34,05 | 35,10 | 33,80 | 35,04 | 4.607.900 | | 2002-02-26 | 00:00:00 | 35,38 | 35,55 | 34,45 | 35,24 | 4.497.200 | | 2002-02-27 | 00:00:00 | 35,35 | 36,60 | 35,33 | 35,77 | 5.628.300 | | 2002-02-28 | 00:00:00 | 35,94 | 37,20 | 35,75 | 36,45 | 7.060.400 | | 2002-03-01 | 00:00:00 | 36,46 | 37,35 | 36,15 | 37,31 | 5.068.100 | | 2002-03-04 | 00:00:00 | 37,49 | 39,50 | 37,48 | 39,38 | 8.003.300 | | 2002-03-05 | 00:00:00 | 38,92 | 39,99 | 38,85 | 39,05 | 7.676.800 | | 2002-03-06 | 00:00:00 | 39,39 | 40,00 | 39,12 | 39,92 | 4.717.000 | | 2002-03-07 | 00:00:00 | 39,98 | 39,99 | 39,50 | 39,51 | 5.899.400 | | 2002-03-08 | 00:00:00 | 40,00 | 41,30 | 39,92 | 40,47 | 7.063.900 | | 2002-03-11 | 00:00:00 | 40,72 | 41,84 | 40,64 | 41,55 | 5.559.700 | | 2002-03-12 | 00:00:00 | 40,51 | 41,38 | 40,51 | 41,09 | 6.205.400 | | 2002-03-13 | 00:00:00 | 40,60 | 41,00 | 40,30 | 40,47 | 4.517.300 | | 2002-03-14 | 00:00:00 | 40,47 | 40,71 | 39,67 | 40,61 | 5.001.200 | | 2002-03-15 | 00:00:00 | 40,98 | 42,16 | 40,80 | 42,15 | 7.859.700 | | 2002-03-18 | 00:00:00 | 41,95 | 42,48 | 41,35 | 41,95 | 4.919.700 | | 2002-03-19 | 00:00:00 | 41,95 | 42,70 | 41,93 | 42,53 | 4.855.600 | | 2002-03-20 | 00:00:00 | 42,05 | 42,48 | 41,71 | 41,84 | 4.208.400 | | 2002-03-21 | 00:00:00 | 41,42 | 41,60 | 39,90 | 41,02 | 6.583.800 | | 2002-03-22 | 00:00:00 | 41,10 | 41,68 | 40,94 | 41,10 | 4.831.500 | | 2002-03-25 | 00:00:00 | 40,85 | 41,10 | 40,13 | 40,38 | 3.622.300 | | 2002-03-26 | 00:00:00 | 40,17 | 41,37 | 40,14 | 40,60 | 4.411.700 | | 2002-03-27 | 00:00:00 | 40,31 | 41,25 | 40,30 | 41,19 | 4.788.800 | | 2002-03-28 | 00:00:00 | 41,29 | 41,65 | 40,55 | 40,96 | 3.773.500 | | 2002-04-01 | 00:00:00 | 40,46 | 40,50 | 39,85 | 40,19 | 3.966.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
