(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 | | 2003-10-29 | 00:00:00 | 47,54 | 47,71 | 47,05 | 47,35 | 3.003.100 | | 2003-10-30 | 00:00:00 | 47,56 | 47,58 | 46,45 | 46,52 | 4.457.200 | | 2003-10-31 | 00:00:00 | 46,90 | 47,20 | 46,64 | 46,93 | 2.877.300 | | 2003-11-03 | 00:00:00 | 47,37 | 47,40 | 46,79 | 47,23 | 3.542.300 | | 2003-11-04 | 00:00:00 | 47,18 | 47,20 | 46,75 | 47,12 | 2.711.500 | | 2003-11-05 | 00:00:00 | 46,82 | 47,36 | 46,82 | 47,31 | 3.811.200 | | 2003-11-06 | 00:00:00 | 47,10 | 47,82 | 46,86 | 47,37 | 3.295.800 | | 2003-11-07 | 00:00:00 | 47,75 | 47,75 | 46,43 | 46,50 | 3.916.100 | | 2003-11-10 | 00:00:00 | 46,40 | 46,45 | 45,84 | 46,08 | 3.046.000 | | 2003-11-11 | 00:00:00 | 46,10 | 46,10 | 45,13 | 45,48 | 4.416.200 | | 2003-11-12 | 00:00:00 | 45,44 | 46,18 | 45,27 | 46,02 | 2.732.400 | | 2003-11-13 | 00:00:00 | 46,03 | 46,03 | 45,60 | 45,80 | 2.572.200 | | 2003-11-14 | 00:00:00 | 45,51 | 45,78 | 45,08 | 45,33 | 4.505.400 | | 2003-11-17 | 00:00:00 | 44,40 | 44,51 | 43,53 | 43,93 | 10.610.900 | | 2003-11-18 | 00:00:00 | 43,95 | 44,70 | 43,85 | 44,48 | 10.935.000 | | 2003-11-19 | 00:00:00 | 44,45 | 44,97 | 44,27 | 44,88 | 7.116.400 | | 2003-11-20 | 00:00:00 | 44,25 | 45,15 | 44,25 | 44,40 | 5.326.200 | | 2003-11-21 | 00:00:00 | 44,41 | 45,04 | 44,35 | 44,90 | 6.140.400 | | 2003-11-24 | 00:00:00 | 45,10 | 45,30 | 44,74 | 45,15 | 4.780.800 | | 2003-11-25 | 00:00:00 | 45,38 | 45,49 | 45,27 | 45,35 | 3.866.200 | | 2003-11-26 | 00:00:00 | 45,36 | 45,89 | 45,36 | 45,73 | 4.346.300 | | 2003-11-28 | 00:00:00 | 45,76 | 45,95 | 45,59 | 45,71 | 1.871.600 | | 2003-12-01 | 00:00:00 | 45,99 | 46,34 | 45,82 | 46,05 | 5.368.500 | | 2003-12-02 | 00:00:00 | 45,80 | 46,04 | 45,63 | 45,80 | 5.252.700 | | 2003-12-03 | 00:00:00 | 45,94 | 46,21 | 45,83 | 45,99 | 3.957.600 | | 2003-12-04 | 00:00:00 | 45,72 | 46,24 | 45,68 | 46,07 | 2.545.900 | | 2003-12-05 | 00:00:00 | 45,90 | 45,95 | 45,45 | 45,50 | 3.245.000 | | 2003-12-08 | 00:00:00 | 45,56 | 46,15 | 45,56 | 46,15 | 3.730.800 | | 2003-12-09 | 00:00:00 | 46,23 | 46,24 | 45,58 | 45,70 | 4.083.300 | | 2003-12-10 | 00:00:00 | 45,74 | 45,79 | 44,98 | 45,19 | 3.670.700 | | 2003-12-11 | 00:00:00 | 45,08 | 45,43 | 45,05 | 45,25 | 4.297.100 | | 2003-12-12 | 00:00:00 | 45,40 | 45,55 | 44,95 | 45,20 | 3.346.000 | | 2003-12-15 | 00:00:00 | 46,15 | 46,15 | 45,29 | 45,31 | 4.249.800 | | 2003-12-16 | 00:00:00 | 45,48 | 45,84 | 45,22 | 45,27 | 4.544.500 | | 2003-12-17 | 00:00:00 | 45,30 | 45,38 | 44,80 | 45,00 | 4.199.500 | | 2003-12-18 | 00:00:00 | 45,60 | 46,86 | 45,40 | 46,77 | 6.769.300 | | 2003-12-19 | 00:00:00 | 47,12 | 47,43 | 46,88 | 47,21 | 7.567.500 | | 2003-12-22 | 00:00:00 | 47,21 | 47,46 | 47,15 | 47,44 | 3.761.100 | | 2003-12-23 | 00:00:00 | 47,48 | 47,70 | 47,30 | 47,68 | 3.125.800 | | 2003-12-24 | 00:00:00 | 47,68 | 47,93 | 47,62 | 47,88 | 1.527.600 | | 2003-12-26 | 00:00:00 | 47,88 | 47,89 | 47,77 | 47,83 | 894.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
