(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-03 | 00:00:00 | 45,58 | 45,80 | 45,13 | 45,66 | 5.079.800 | | 2003-09-04 | 00:00:00 | 45,34 | 45,68 | 45,33 | 45,49 | 2.463.200 | | 2003-09-05 | 00:00:00 | 45,49 | 45,71 | 45,11 | 45,20 | 2.747.400 | | 2003-09-08 | 00:00:00 | 45,30 | 45,88 | 45,20 | 45,70 | 2.857.100 | | 2003-09-09 | 00:00:00 | 45,28 | 45,80 | 45,22 | 45,56 | 4.060.700 | | 2003-09-10 | 00:00:00 | 45,52 | 45,69 | 44,90 | 45,05 | 3.619.400 | | 2003-09-11 | 00:00:00 | 45,25 | 45,83 | 45,25 | 45,43 | 3.429.800 | | 2003-09-12 | 00:00:00 | 45,20 | 45,40 | 44,57 | 44,90 | 5.073.300 | | 2003-09-15 | 00:00:00 | 44,85 | 45,09 | 44,64 | 44,64 | 3.540.200 | | 2003-09-16 | 00:00:00 | 44,69 | 45,34 | 44,69 | 45,25 | 4.690.000 | | 2003-09-17 | 00:00:00 | 45,20 | 45,73 | 45,14 | 45,35 | 3.157.400 | | 2003-09-18 | 00:00:00 | 45,64 | 47,26 | 45,47 | 47,08 | 7.978.100 | | 2003-09-19 | 00:00:00 | 46,75 | 47,21 | 46,75 | 47,05 | 7.430.800 | | 2003-09-22 | 00:00:00 | 47,05 | 47,12 | 46,43 | 46,62 | 4.379.500 | | 2003-09-23 | 00:00:00 | 46,57 | 47,32 | 46,57 | 47,01 | 4.843.100 | | 2003-09-24 | 00:00:00 | 47,02 | 47,45 | 45,86 | 45,90 | 5.703.900 | | 2003-09-25 | 00:00:00 | 45,85 | 46,38 | 45,60 | 45,61 | 4.092.000 | | 2003-09-26 | 00:00:00 | 45,36 | 45,37 | 44,73 | 44,86 | 4.424.500 | | 2003-09-29 | 00:00:00 | 44,96 | 45,85 | 44,96 | 45,58 | 4.227.400 | | 2003-09-30 | 00:00:00 | 45,35 | 45,69 | 44,79 | 45,06 | 4.724.000 | | 2003-10-01 | 00:00:00 | 45,24 | 46,06 | 45,12 | 46,06 | 4.249.900 | | 2003-10-02 | 00:00:00 | 46,05 | 46,36 | 45,75 | 46,17 | 2.556.200 | | 2003-10-03 | 00:00:00 | 46,88 | 47,12 | 46,49 | 46,58 | 3.757.900 | | 2003-10-06 | 00:00:00 | 46,59 | 46,93 | 46,27 | 46,54 | 1.956.600 | | 2003-10-07 | 00:00:00 | 46,54 | 46,91 | 46,02 | 46,81 | 3.392.400 | | 2003-10-08 | 00:00:00 | 46,81 | 46,85 | 46,25 | 46,52 | 2.271.100 | | 2003-10-09 | 00:00:00 | 46,93 | 47,50 | 46,61 | 47,11 | 4.350.200 | | 2003-10-10 | 00:00:00 | 47,33 | 47,94 | 47,28 | 47,51 | 3.633.700 | | 2003-10-13 | 00:00:00 | 47,93 | 48,38 | 47,88 | 48,16 | 3.419.000 | | 2003-10-14 | 00:00:00 | 48,16 | 49,01 | 48,01 | 49,01 | 4.446.100 | | 2003-10-15 | 00:00:00 | 49,01 | 49,11 | 47,76 | 48,30 | 6.140.500 | | 2003-10-16 | 00:00:00 | 48,30 | 48,81 | 48,04 | 48,38 | 4.100.400 | | 2003-10-17 | 00:00:00 | 48,38 | 48,49 | 47,59 | 47,84 | 2.866.100 | | 2003-10-20 | 00:00:00 | 47,95 | 48,09 | 47,69 | 47,92 | 3.924.700 | | 2003-10-21 | 00:00:00 | 48,28 | 48,73 | 48,21 | 48,40 | 3.338.700 | | 2003-10-22 | 00:00:00 | 48,40 | 48,40 | 46,97 | 47,04 | 3.909.500 | | 2003-10-23 | 00:00:00 | 47,68 | 47,89 | 46,70 | 47,63 | 3.478.500 | | 2003-10-24 | 00:00:00 | 47,40 | 47,78 | 47,07 | 47,62 | 3.106.200 | | 2003-10-27 | 00:00:00 | 48,01 | 48,25 | 46,60 | 46,75 | 6.043.200 | | 2003-10-28 | 00:00:00 | 46,60 | 47,54 | 46,46 | 47,54 | 4.720.700 | | 2003-10-29 | 00:00:00 | 47,54 | 47,71 | 47,05 | 47,35 | 3.003.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
