(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-05-28 | 00:00:00 | 42,50 | 42,68 | 41,34 | 41,68 | 3.704.700 | 2002-05-29 | 00:00:00 | 41,60 | 42,78 | 41,49 | 42,36 | 3.058.700 | 2002-05-30 | 00:00:00 | 41,75 | 42,59 | 41,51 | 42,25 | 3.510.700 | 2002-05-31 | 00:00:00 | 42,49 | 43,38 | 42,45 | 42,51 | 4.246.700 | 2002-06-03 | 00:00:00 | 42,64 | 43,08 | 41,00 | 41,09 | 3.583.500 | 2002-06-04 | 00:00:00 | 41,00 | 41,00 | 39,65 | 40,09 | 6.852.800 | 2002-06-05 | 00:00:00 | 40,48 | 41,18 | 40,25 | 41,01 | 4.103.800 | 2002-06-06 | 00:00:00 | 41,12 | 41,12 | 40,13 | 40,36 | 3.171.900 | 2002-06-07 | 00:00:00 | 39,15 | 39,78 | 38,17 | 39,16 | 8.262.600 | 2002-06-10 | 00:00:00 | 39,16 | 39,94 | 38,76 | 39,63 | 4.130.100 | 2002-06-11 | 00:00:00 | 39,85 | 40,05 | 38,45 | 38,73 | 4.435.200 | 2002-06-12 | 00:00:00 | 38,38 | 38,45 | 36,56 | 37,14 | 8.028.400 | 2002-06-13 | 00:00:00 | 37,04 | 37,14 | 35,80 | 35,92 | 7.502.900 | 2002-06-14 | 00:00:00 | 34,95 | 36,29 | 34,53 | 35,96 | 6.659.400 | 2002-06-17 | 00:00:00 | 36,50 | 38,50 | 36,40 | 38,20 | 6.212.300 | 2002-06-18 | 00:00:00 | 37,65 | 39,38 | 37,61 | 38,70 | 4.617.400 | 2002-06-19 | 00:00:00 | 38,41 | 39,16 | 37,85 | 37,98 | 4.089.500 | 2002-06-20 | 00:00:00 | 37,65 | 38,10 | 37,25 | 37,41 | 4.287.900 | 2002-06-21 | 00:00:00 | 36,78 | 37,58 | 36,75 | 37,30 | 9.961.700 | 2002-06-24 | 00:00:00 | 37,15 | 37,73 | 35,85 | 37,10 | 5.235.500 | 2002-06-25 | 00:00:00 | 37,10 | 37,80 | 36,30 | 36,32 | 5.059.900 | 2002-06-26 | 00:00:00 | 36,00 | 36,10 | 34,79 | 35,67 | 6.062.500 | 2002-06-27 | 00:00:00 | 36,45 | 37,40 | 35,78 | 37,08 | 5.796.900 | 2002-06-28 | 00:00:00 | 36,85 | 38,08 | 35,85 | 36,32 | 9.962.000 | 2002-07-01 | 00:00:00 | 36,65 | 37,62 | 36,55 | 37,11 | 5.414.000 | 2002-07-02 | 00:00:00 | 37,00 | 37,55 | 36,52 | 36,83 | 7.866.900 | 2002-07-03 | 00:00:00 | 36,36 | 36,50 | 35,40 | 36,19 | 5.551.200 | 2002-07-05 | 00:00:00 | 36,88 | 37,48 | 36,55 | 37,35 | 2.085.800 | 2002-07-08 | 00:00:00 | 37,41 | 37,98 | 36,86 | 37,00 | 4.209.800 | 2002-07-09 | 00:00:00 | 37,10 | 37,79 | 36,11 | 36,16 | 4.735.100 | 2002-07-10 | 00:00:00 | 36,33 | 36,97 | 34,79 | 34,83 | 6.296.800 | 2002-07-11 | 00:00:00 | 34,37 | 35,75 | 33,70 | 35,03 | 6.142.900 | 2002-07-12 | 00:00:00 | 35,03 | 35,54 | 34,35 | 34,98 | 3.991.600 | 2002-07-15 | 00:00:00 | 34,35 | 34,44 | 31,92 | 33,64 | 8.282.300 | 2002-07-16 | 00:00:00 | 33,28 | 34,60 | 33,25 | 33,88 | 7.588.200 | 2002-07-17 | 00:00:00 | 33,50 | 34,50 | 33,00 | 34,01 | 10.256.800 | 2002-07-18 | 00:00:00 | 33,90 | 34,60 | 33,20 | 33,53 | 4.683.000 | 2002-07-19 | 00:00:00 | 32,82 | 33,08 | 31,35 | 31,65 | 6.135.600 | 2002-07-22 | 00:00:00 | 31,00 | 31,82 | 28,90 | 28,97 | 10.646.600 | 2002-07-23 | 00:00:00 | 29,25 | 29,86 | 28,05 | 28,66 | 9.265.600 | 2002-07-24 | 00:00:00 | 27,75 | 30,60 | 26,92 | 30,43 | 10.663.700 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|