(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2003-03-13 | 00:00:00 | 32,23 | 33,18 | 31,93 | 33,04 | 6.799.900 | 2003-03-14 | 00:00:00 | 33,39 | 34,08 | 33,14 | 33,48 | 5.614.400 | 2003-03-17 | 00:00:00 | 33,48 | 35,75 | 33,27 | 35,66 | 7.115.200 | 2003-03-18 | 00:00:00 | 35,74 | 36,10 | 35,42 | 36,06 | 6.758.000 | 2003-03-19 | 00:00:00 | 36,85 | 36,85 | 35,62 | 36,30 | 5.166.500 | 2003-03-20 | 00:00:00 | 36,30 | 37,00 | 35,77 | 36,70 | 4.893.400 | 2003-03-21 | 00:00:00 | 37,00 | 37,98 | 36,20 | 37,86 | 6.720.100 | 2003-03-24 | 00:00:00 | 36,90 | 36,97 | 36,00 | 36,35 | 5.653.800 | 2003-03-25 | 00:00:00 | 36,00 | 36,01 | 34,95 | 35,26 | 9.575.100 | 2003-03-26 | 00:00:00 | 35,20 | 35,38 | 34,85 | 35,18 | 6.712.800 | 2003-03-27 | 00:00:00 | 34,80 | 34,81 | 34,21 | 34,43 | 7.238.000 | 2003-03-28 | 00:00:00 | 34,20 | 34,32 | 33,92 | 34,22 | 4.950.500 | 2003-03-31 | 00:00:00 | 33,63 | 33,67 | 33,15 | 33,23 | 5.773.900 | 2003-04-01 | 00:00:00 | 33,24 | 33,85 | 32,86 | 33,62 | 6.836.100 | 2003-04-02 | 00:00:00 | 34,30 | 35,24 | 34,30 | 34,74 | 5.920.000 | 2003-04-03 | 00:00:00 | 35,13 | 35,34 | 34,63 | 34,68 | 4.036.700 | 2003-04-04 | 00:00:00 | 35,09 | 35,49 | 34,76 | 35,48 | 4.896.500 | 2003-04-07 | 00:00:00 | 36,60 | 37,00 | 35,75 | 35,77 | 7.191.300 | 2003-04-08 | 00:00:00 | 35,77 | 35,77 | 35,12 | 35,23 | 5.058.900 | 2003-04-09 | 00:00:00 | 35,00 | 35,67 | 34,29 | 34,40 | 6.405.300 | 2003-04-10 | 00:00:00 | 34,50 | 34,99 | 34,05 | 34,87 | 6.612.000 | 2003-04-11 | 00:00:00 | 35,23 | 35,60 | 34,42 | 34,62 | 5.165.200 | 2003-04-14 | 00:00:00 | 34,65 | 35,64 | 34,60 | 35,61 | 3.731.300 | 2003-04-15 | 00:00:00 | 35,61 | 36,90 | 35,45 | 36,90 | 6.872.700 | 2003-04-16 | 00:00:00 | 36,90 | 37,23 | 36,27 | 36,35 | 5.038.000 | 2003-04-17 | 00:00:00 | 36,36 | 37,33 | 36,35 | 37,08 | 4.078.200 | 2003-04-21 | 00:00:00 | 37,08 | 37,30 | 36,25 | 36,47 | 3.403.300 | 2003-04-22 | 00:00:00 | 36,47 | 37,99 | 36,11 | 37,89 | 5.398.500 | 2003-04-23 | 00:00:00 | 37,87 | 37,95 | 37,40 | 37,52 | 5.239.800 | 2003-04-24 | 00:00:00 | 36,70 | 37,42 | 36,55 | 37,05 | 6.936.700 | 2003-04-25 | 00:00:00 | 36,00 | 37,20 | 36,00 | 36,69 | 4.065.500 | 2003-04-28 | 00:00:00 | 36,94 | 37,76 | 36,88 | 37,49 | 4.068.800 | 2003-04-29 | 00:00:00 | 37,75 | 38,50 | 37,33 | 37,73 | 5.031.500 | 2003-04-30 | 00:00:00 | 37,83 | 38,12 | 37,42 | 37,86 | 4.728.000 | 2003-05-01 | 00:00:00 | 37,86 | 38,04 | 37,00 | 37,75 | 4.207.500 | 2003-05-02 | 00:00:00 | 37,27 | 38,64 | 37,27 | 38,46 | 4.454.800 | 2003-05-05 | 00:00:00 | 38,63 | 38,75 | 38,07 | 38,31 | 3.583.700 | 2003-05-06 | 00:00:00 | 38,45 | 39,52 | 38,41 | 39,10 | 5.890.000 | 2003-05-07 | 00:00:00 | 39,13 | 39,38 | 38,68 | 39,01 | 4.639.500 | 2003-05-08 | 00:00:00 | 38,46 | 39,01 | 38,22 | 38,27 | 4.875.100 | 2003-05-09 | 00:00:00 | 38,58 | 39,87 | 38,52 | 39,80 | 7.590.500 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|