(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 | | 2003-12-26 | 00:00:00 | 47,88 | 47,89 | 47,77 | 47,83 | 894.300 | | 2003-12-29 | 00:00:00 | 47,92 | 48,50 | 47,85 | 48,50 | 4.136.300 | | 2003-12-30 | 00:00:00 | 48,33 | 48,39 | 48,12 | 48,29 | 2.460.300 | | 2003-12-31 | 00:00:00 | 48,31 | 48,39 | 47,89 | 48,23 | 2.668.100 | | 2004-01-02 | 00:00:00 | 48,43 | 48,55 | 47,73 | 47,75 | 2.662.300 | | 2004-01-05 | 00:00:00 | 48,08 | 48,33 | 47,82 | 48,17 | 3.702.000 | | 2004-01-06 | 00:00:00 | 47,95 | 48,33 | 47,93 | 48,25 | 3.622.800 | | 2004-01-07 | 00:00:00 | 48,44 | 48,44 | 48,08 | 48,39 | 3.921.900 | | 2004-01-08 | 00:00:00 | 48,48 | 48,73 | 47,80 | 48,25 | 5.597.900 | | 2004-01-09 | 00:00:00 | 47,85 | 48,30 | 47,80 | 47,89 | 3.964.300 | | 2004-01-12 | 00:00:00 | 47,89 | 48,30 | 47,59 | 47,70 | 5.024.000 | | 2004-01-13 | 00:00:00 | 47,80 | 48,00 | 47,43 | 47,87 | 3.662.700 | | 2004-01-14 | 00:00:00 | 47,95 | 48,90 | 47,95 | 48,75 | 5.319.400 | | 2004-01-15 | 00:00:00 | 48,90 | 49,75 | 48,65 | 49,68 | 6.952.200 | | 2004-01-16 | 00:00:00 | 49,68 | 50,03 | 49,60 | 49,91 | 4.795.600 | | 2004-01-20 | 00:00:00 | 49,85 | 50,29 | 49,75 | 50,24 | 4.819.900 | | 2004-01-21 | 00:00:00 | 50,02 | 50,49 | 49,75 | 50,40 | 5.405.700 | | 2004-01-22 | 00:00:00 | 50,25 | 50,50 | 49,97 | 50,00 | 3.411.600 | | 2004-01-23 | 00:00:00 | 50,15 | 50,64 | 49,54 | 49,96 | 3.477.800 | | 2004-01-26 | 00:00:00 | 49,96 | 50,95 | 49,53 | 50,95 | 5.645.600 | | 2004-01-27 | 00:00:00 | 50,95 | 50,95 | 50,43 | 50,48 | 5.000.200 | | 2004-01-28 | 00:00:00 | 50,88 | 51,40 | 49,57 | 49,75 | 5.933.800 | | 2004-01-29 | 00:00:00 | 50,24 | 51,30 | 50,17 | 50,95 | 7.124.700 | | 2004-01-30 | 00:00:00 | 50,95 | 51,97 | 50,74 | 51,84 | 5.440.100 | | 2004-02-02 | 00:00:00 | 51,89 | 52,99 | 51,88 | 52,54 | 8.922.600 | | 2004-02-03 | 00:00:00 | 52,50 | 52,94 | 52,10 | 52,51 | 4.840.600 | | 2004-02-04 | 00:00:00 | 52,26 | 52,60 | 52,00 | 52,26 | 5.930.600 | | 2004-02-05 | 00:00:00 | 52,06 | 52,36 | 51,89 | 52,08 | 5.391.300 | | 2004-02-06 | 00:00:00 | 52,35 | 53,14 | 52,02 | 53,06 | 6.231.300 | | 2004-02-09 | 00:00:00 | 52,85 | 53,63 | 52,85 | 53,11 | 5.597.400 | | 2004-02-10 | 00:00:00 | 53,00 | 53,45 | 52,54 | 52,85 | 5.077.600 | | 2004-02-11 | 00:00:00 | 52,65 | 53,98 | 52,49 | 53,71 | 4.943.300 | | 2004-02-12 | 00:00:00 | 53,62 | 53,65 | 53,01 | 53,35 | 3.860.600 | | 2004-02-13 | 00:00:00 | 53,40 | 53,65 | 53,01 | 53,65 | 3.341.600 | | 2004-02-17 | 00:00:00 | 53,52 | 53,87 | 53,37 | 53,68 | 3.047.800 | | 2004-02-18 | 00:00:00 | 53,69 | 53,88 | 53,31 | 53,40 | 2.772.300 | | 2004-02-19 | 00:00:00 | 53,65 | 53,84 | 53,29 | 53,40 | 2.994.300 | | 2004-02-20 | 00:00:00 | 53,43 | 53,50 | 53,02 | 53,16 | 3.810.800 | | 2004-02-23 | 00:00:00 | 53,10 | 53,28 | 52,70 | 53,06 | 4.148.400 | | 2004-02-24 | 00:00:00 | 53,06 | 53,22 | 52,71 | 53,18 | 4.661.100 | | 2004-02-25 | 00:00:00 | 53,05 | 54,50 | 53,05 | 53,58 | 4.146.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
