(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 | 2002-11-14 | 00:00:00 | 36,08 | 36,97 | 35,78 | 36,95 | 4.556.100 | 2002-11-15 | 00:00:00 | 36,96 | 37,66 | 36,40 | 37,65 | 5.925.300 | 2002-11-18 | 00:00:00 | 37,94 | 38,00 | 36,63 | 36,74 | 5.578.100 | 2002-11-19 | 00:00:00 | 36,75 | 37,85 | 36,75 | 37,26 | 4.066.900 | 2002-11-20 | 00:00:00 | 37,30 | 39,06 | 37,26 | 38,54 | 6.764.300 | 2002-11-21 | 00:00:00 | 38,78 | 39,74 | 38,70 | 39,40 | 6.048.500 | 2002-11-22 | 00:00:00 | 39,41 | 39,84 | 39,18 | 39,51 | 4.843.600 | 2002-11-25 | 00:00:00 | 39,51 | 39,83 | 38,85 | 39,38 | 4.022.300 | 2002-11-26 | 00:00:00 | 39,38 | 39,38 | 37,85 | 37,91 | 5.809.300 | 2002-11-27 | 00:00:00 | 38,20 | 39,65 | 38,17 | 39,14 | 4.119.500 | 2002-11-29 | 00:00:00 | 39,43 | 39,60 | 38,91 | 38,93 | 2.136.600 | 2002-12-02 | 00:00:00 | 38,94 | 39,75 | 38,15 | 38,62 | 5.172.400 | 2002-12-03 | 00:00:00 | 38,62 | 38,62 | 37,85 | 38,01 | 4.019.100 | 2002-12-04 | 00:00:00 | 37,58 | 37,98 | 37,12 | 37,78 | 4.734.000 | 2002-12-05 | 00:00:00 | 38,05 | 38,19 | 37,07 | 37,36 | 3.458.600 | 2002-12-06 | 00:00:00 | 36,55 | 37,98 | 36,50 | 37,60 | 3.630.500 | 2002-12-09 | 00:00:00 | 37,05 | 37,45 | 36,60 | 36,60 | 3.612.800 | 2002-12-10 | 00:00:00 | 36,75 | 37,13 | 36,51 | 36,91 | 3.452.000 | 2002-12-11 | 00:00:00 | 36,45 | 36,96 | 36,17 | 36,66 | 2.650.200 | 2002-12-12 | 00:00:00 | 36,47 | 37,25 | 36,26 | 36,65 | 2.700.700 | 2002-12-13 | 00:00:00 | 36,66 | 36,66 | 35,75 | 35,94 | 3.337.800 | 2002-12-16 | 00:00:00 | 35,98 | 36,92 | 35,94 | 36,82 | 3.738.400 | 2002-12-17 | 00:00:00 | 36,82 | 37,55 | 36,50 | 36,79 | 3.346.800 | 2002-12-18 | 00:00:00 | 36,80 | 36,80 | 35,69 | 36,04 | 3.571.700 | 2002-12-19 | 00:00:00 | 35,50 | 36,70 | 35,42 | 35,89 | 4.954.600 | 2002-12-20 | 00:00:00 | 36,45 | 37,17 | 36,20 | 37,02 | 6.739.500 | 2002-12-23 | 00:00:00 | 37,10 | 37,48 | 36,61 | 36,91 | 3.001.300 | 2002-12-24 | 00:00:00 | 36,66 | 36,90 | 36,30 | 36,46 | 1.113.200 | 2002-12-26 | 00:00:00 | 36,55 | 37,35 | 36,20 | 36,44 | 1.876.600 | 2002-12-27 | 00:00:00 | 36,25 | 36,47 | 35,40 | 35,68 | 2.217.200 | 2002-12-30 | 00:00:00 | 35,93 | 35,99 | 35,15 | 35,66 | 2.505.800 | 2002-12-31 | 00:00:00 | 35,50 | 35,55 | 34,53 | 35,35 | 3.167.700 | 2003-01-02 | 00:00:00 | 35,80 | 36,72 | 35,35 | 36,67 | 3.200.800 | 2003-01-03 | 00:00:00 | 36,69 | 37,13 | 36,52 | 36,80 | 2.559.400 | 2003-01-06 | 00:00:00 | 36,72 | 38,29 | 36,65 | 38,09 | 4.337.000 | 2003-01-07 | 00:00:00 | 37,85 | 38,20 | 37,32 | 37,58 | 3.162.400 | 2003-01-08 | 00:00:00 | 37,59 | 38,19 | 37,06 | 37,30 | 3.874.800 | 2003-01-09 | 00:00:00 | 37,45 | 38,52 | 37,45 | 38,09 | 5.488.300 | 2003-01-10 | 00:00:00 | 37,40 | 38,58 | 37,26 | 38,18 | 4.233.200 | 2003-01-13 | 00:00:00 | 38,77 | 38,95 | 38,18 | 38,54 | 3.286.700 | 2003-01-14 | 00:00:00 | 38,35 | 38,95 | 37,98 | 38,43 | 3.530.900 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|