(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 38,35 | 38,95 | 37,98 | 38,43 | 3.530.900 | | 2003-01-15 | 00:00:00 | 38,31 | 38,39 | 37,42 | 37,67 | 2.909.900 | | 2003-01-16 | 00:00:00 | 37,80 | 37,99 | 37,15 | 37,37 | 2.963.000 | | 2003-01-17 | 00:00:00 | 37,00 | 37,60 | 36,70 | 36,93 | 2.932.700 | | 2003-01-21 | 00:00:00 | 37,27 | 37,30 | 35,74 | 35,95 | 3.798.900 | | 2003-01-22 | 00:00:00 | 35,76 | 35,96 | 34,95 | 35,08 | 4.710.100 | | 2003-01-23 | 00:00:00 | 35,39 | 35,55 | 34,01 | 35,27 | 7.305.000 | | 2003-01-24 | 00:00:00 | 35,28 | 35,28 | 33,24 | 33,70 | 6.489.000 | | 2003-01-27 | 00:00:00 | 33,27 | 34,25 | 32,55 | 33,42 | 9.157.200 | | 2003-01-28 | 00:00:00 | 34,18 | 35,36 | 34,01 | 35,02 | 7.462.400 | | 2003-01-29 | 00:00:00 | 35,03 | 35,57 | 34,20 | 35,16 | 5.093.100 | | 2003-01-30 | 00:00:00 | 35,16 | 35,60 | 34,58 | 34,72 | 4.649.700 | | 2003-01-31 | 00:00:00 | 34,45 | 35,90 | 34,45 | 35,53 | 5.548.600 | | 2003-02-03 | 00:00:00 | 35,65 | 36,14 | 35,45 | 35,70 | 3.607.300 | | 2003-02-04 | 00:00:00 | 35,25 | 35,26 | 34,52 | 34,70 | 4.285.400 | | 2003-02-05 | 00:00:00 | 35,18 | 35,59 | 34,40 | 34,65 | 4.357.300 | | 2003-02-06 | 00:00:00 | 34,30 | 34,45 | 33,16 | 33,76 | 6.005.900 | | 2003-02-07 | 00:00:00 | 33,77 | 34,50 | 33,41 | 33,74 | 4.188.000 | | 2003-02-10 | 00:00:00 | 33,55 | 33,75 | 32,83 | 33,57 | 4.498.600 | | 2003-02-11 | 00:00:00 | 33,85 | 34,13 | 32,92 | 33,17 | 4.305.700 | | 2003-02-12 | 00:00:00 | 33,18 | 33,18 | 32,33 | 32,50 | 3.584.200 | | 2003-02-13 | 00:00:00 | 32,50 | 32,74 | 31,92 | 32,55 | 4.157.300 | | 2003-02-14 | 00:00:00 | 32,49 | 33,26 | 32,13 | 33,15 | 5.297.500 | | 2003-02-18 | 00:00:00 | 33,60 | 34,91 | 33,55 | 34,30 | 5.005.000 | | 2003-02-19 | 00:00:00 | 34,30 | 34,44 | 33,85 | 34,25 | 4.872.200 | | 2003-02-20 | 00:00:00 | 34,26 | 34,35 | 33,52 | 33,67 | 3.303.900 | | 2003-02-21 | 00:00:00 | 33,65 | 34,00 | 33,03 | 33,65 | 4.576.000 | | 2003-02-24 | 00:00:00 | 33,37 | 33,43 | 32,88 | 32,98 | 3.708.300 | | 2003-02-25 | 00:00:00 | 32,98 | 33,25 | 32,11 | 33,06 | 4.793.300 | | 2003-02-26 | 00:00:00 | 33,07 | 33,20 | 32,43 | 32,73 | 5.203.500 | | 2003-02-27 | 00:00:00 | 33,00 | 33,57 | 32,64 | 33,08 | 3.890.300 | | 2003-02-28 | 00:00:00 | 33,11 | 33,92 | 33,09 | 33,58 | 4.797.900 | | 2003-03-03 | 00:00:00 | 33,80 | 34,10 | 33,10 | 33,16 | 3.961.300 | | 2003-03-04 | 00:00:00 | 33,16 | 33,24 | 32,76 | 32,76 | 3.742.500 | | 2003-03-05 | 00:00:00 | 32,72 | 33,18 | 32,66 | 33,14 | 5.566.800 | | 2003-03-06 | 00:00:00 | 32,89 | 33,14 | 32,49 | 32,55 | 4.802.700 | | 2003-03-07 | 00:00:00 | 32,03 | 33,53 | 31,98 | 33,07 | 5.746.100 | | 2003-03-10 | 00:00:00 | 32,57 | 32,89 | 31,71 | 31,88 | 4.319.300 | | 2003-03-11 | 00:00:00 | 31,88 | 32,28 | 31,50 | 31,59 | 4.557.500 | | 2003-03-12 | 00:00:00 | 31,50 | 31,74 | 30,90 | 31,49 | 7.262.100 | | 2003-03-13 | 00:00:00 | 32,23 | 33,18 | 31,93 | 33,04 | 6.799.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
