(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 | | 2004-02-25 | 00:00:00 | 53,05 | 54,50 | 53,05 | 53,58 | 4.146.100 | | 2004-02-26 | 00:00:00 | 53,35 | 53,64 | 53,21 | 53,39 | 3.789.600 | | 2004-02-27 | 00:00:00 | 53,30 | 53,86 | 53,22 | 53,42 | 4.695.500 | | 2004-03-01 | 00:00:00 | 53,42 | 53,91 | 53,35 | 53,65 | 3.567.500 | | 2004-03-02 | 00:00:00 | 53,35 | 53,90 | 53,35 | 53,41 | 5.353.400 | | 2004-03-03 | 00:00:00 | 53,35 | 53,63 | 53,18 | 53,49 | 3.933.400 | | 2004-03-04 | 00:00:00 | 53,40 | 53,61 | 53,29 | 53,36 | 4.653.100 | | 2004-03-05 | 00:00:00 | 53,10 | 53,62 | 52,77 | 52,77 | 6.402.600 | | 2004-03-08 | 00:00:00 | 52,87 | 53,39 | 52,78 | 53,14 | 4.199.100 | | 2004-03-09 | 00:00:00 | 53,05 | 53,30 | 53,05 | 53,18 | 3.466.100 | | 2004-03-10 | 00:00:00 | 53,15 | 53,25 | 52,17 | 52,19 | 4.847.300 | | 2004-03-11 | 00:00:00 | 51,65 | 52,64 | 51,52 | 51,53 | 6.219.700 | | 2004-03-12 | 00:00:00 | 51,65 | 52,38 | 51,39 | 52,12 | 5.298.800 | | 2004-03-15 | 00:00:00 | 51,87 | 51,88 | 50,90 | 50,95 | 5.912.500 | | 2004-03-16 | 00:00:00 | 51,28 | 51,43 | 50,12 | 50,65 | 6.950.800 | | 2004-03-17 | 00:00:00 | 51,10 | 51,26 | 50,80 | 51,00 | 5.389.100 | | 2004-03-18 | 00:00:00 | 50,90 | 51,90 | 50,85 | 51,56 | 4.267.200 | | 2004-03-19 | 00:00:00 | 51,56 | 51,71 | 51,06 | 51,08 | 4.407.500 | | 2004-03-22 | 00:00:00 | 51,00 | 51,00 | 50,07 | 50,21 | 5.195.500 | | 2004-03-23 | 00:00:00 | 50,45 | 50,66 | 50,15 | 50,21 | 4.712.100 | | 2004-03-24 | 00:00:00 | 50,38 | 50,49 | 49,66 | 50,03 | 5.101.300 | | 2004-03-25 | 00:00:00 | 50,24 | 50,36 | 49,64 | 49,95 | 4.830.100 | | 2004-03-26 | 00:00:00 | 49,95 | 50,40 | 49,81 | 50,03 | 4.344.300 | | 2004-03-29 | 00:00:00 | 50,33 | 51,06 | 50,23 | 50,86 | 4.865.000 | | 2004-03-30 | 00:00:00 | 51,15 | 52,02 | 51,10 | 51,91 | 7.649.400 | | 2004-03-31 | 00:00:00 | 51,76 | 51,91 | 51,54 | 51,85 | 5.775.500 | | 2004-04-01 | 00:00:00 | 51,85 | 52,42 | 51,68 | 52,20 | 4.937.200 | | 2004-04-02 | 00:00:00 | 52,75 | 52,75 | 52,20 | 52,43 | 5.021.200 | | 2004-04-05 | 00:00:00 | 52,33 | 52,60 | 52,23 | 52,59 | 3.278.700 | | 2004-04-06 | 00:00:00 | 52,35 | 52,45 | 52,26 | 52,40 | 2.737.500 | | 2004-04-07 | 00:00:00 | 52,45 | 52,64 | 52,25 | 52,38 | 3.642.500 | | 2004-04-08 | 00:00:00 | 52,58 | 52,82 | 51,90 | 52,14 | 3.787.500 | | 2004-04-12 | 00:00:00 | 52,06 | 52,64 | 52,00 | 52,26 | 2.149.300 | | 2004-04-13 | 00:00:00 | 52,40 | 52,45 | 51,32 | 51,40 | 4.467.900 | | 2004-04-14 | 00:00:00 | 51,00 | 51,23 | 49,45 | 49,80 | 6.910.600 | | 2004-04-15 | 00:00:00 | 49,80 | 50,26 | 48,90 | 49,75 | 7.293.200 | | 2004-04-16 | 00:00:00 | 49,95 | 50,71 | 49,53 | 50,58 | 5.387.200 | | 2004-04-19 | 00:00:00 | 50,42 | 50,60 | 50,01 | 50,21 | 3.355.000 | | 2004-04-20 | 00:00:00 | 50,17 | 50,27 | 49,50 | 49,51 | 5.089.200 | | 2004-04-21 | 00:00:00 | 49,10 | 49,88 | 49,01 | 49,88 | 4.453.200 | | 2004-04-22 | 00:00:00 | 49,58 | 50,91 | 49,53 | 50,78 | 8.251.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
