(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 | | 2005-02-07 | 00:00:00 | 55,55 | 55,74 | 55,32 | 55,56 | 3.387.500 | | 2005-02-08 | 00:00:00 | 55,30 | 55,37 | 55,02 | 55,07 | 4.061.400 | | 2005-02-09 | 00:00:00 | 55,07 | 55,51 | 54,65 | 54,77 | 4.758.300 | | 2005-02-10 | 00:00:00 | 55,05 | 55,35 | 54,38 | 55,11 | 4.081.200 | | 2005-02-11 | 00:00:00 | 55,11 | 55,53 | 54,87 | 55,19 | 4.807.300 | | 2005-02-14 | 00:00:00 | 55,11 | 55,16 | 54,40 | 54,60 | 4.040.300 | | 2005-02-15 | 00:00:00 | 54,65 | 54,79 | 54,41 | 54,50 | 4.507.800 | | 2005-02-16 | 00:00:00 | 54,40 | 54,81 | 54,17 | 54,62 | 5.054.600 | | 2005-02-17 | 00:00:00 | 54,65 | 54,93 | 54,50 | 54,50 | 4.323.600 | | 2005-02-18 | 00:00:00 | 54,40 | 54,41 | 54,06 | 54,13 | 5.218.500 | | 2005-02-22 | 00:00:00 | 54,03 | 54,36 | 53,68 | 53,78 | 5.084.300 | | 2005-02-23 | 00:00:00 | 53,78 | 54,14 | 53,71 | 53,99 | 4.082.400 | | 2005-02-24 | 00:00:00 | 53,92 | 54,53 | 53,85 | 54,35 | 4.409.200 | | 2005-02-25 | 00:00:00 | 54,25 | 54,75 | 54,22 | 54,58 | 2.879.200 | | 2005-02-28 | 00:00:00 | 54,40 | 54,72 | 53,95 | 54,15 | 4.195.900 | | 2005-03-01 | 00:00:00 | 53,95 | 54,81 | 53,92 | 54,65 | 4.380.800 | | 2005-03-02 | 00:00:00 | 54,25 | 55,21 | 54,15 | 54,70 | 4.717.900 | | 2005-03-03 | 00:00:00 | 54,83 | 55,14 | 54,60 | 54,71 | 3.550.200 | | 2005-03-04 | 00:00:00 | 55,10 | 55,44 | 54,92 | 54,95 | 3.959.500 | | 2005-03-07 | 00:00:00 | 55,10 | 55,17 | 54,79 | 54,95 | 4.478.500 | | 2005-03-08 | 00:00:00 | 54,90 | 54,97 | 54,35 | 54,42 | 5.536.900 | | 2005-03-09 | 00:00:00 | 54,20 | 54,34 | 53,65 | 53,65 | 6.217.600 | | 2005-03-10 | 00:00:00 | 53,55 | 54,17 | 53,25 | 54,03 | 3.896.500 | | 2005-03-11 | 00:00:00 | 54,10 | 54,11 | 53,15 | 53,54 | 4.392.200 | | 2005-03-14 | 00:00:00 | 53,62 | 54,19 | 53,51 | 53,85 | 3.744.600 | | 2005-03-15 | 00:00:00 | 54,10 | 54,10 | 53,41 | 53,50 | 3.012.300 | | 2005-03-16 | 00:00:00 | 53,20 | 53,30 | 52,50 | 52,68 | 6.467.100 | | 2005-03-17 | 00:00:00 | 52,67 | 52,75 | 52,27 | 52,45 | 6.052.100 | | 2005-03-18 | 00:00:00 | 52,45 | 52,89 | 52,30 | 52,40 | 11.990.300 | | 2005-03-21 | 00:00:00 | 52,45 | 52,65 | 52,02 | 52,29 | 4.960.900 | | 2005-03-22 | 00:00:00 | 52,20 | 52,48 | 51,11 | 51,18 | 6.194.100 | | 2005-03-23 | 00:00:00 | 50,75 | 51,18 | 50,01 | 50,42 | 10.290.800 | | 2005-03-24 | 00:00:00 | 50,65 | 50,88 | 50,25 | 50,28 | 6.039.900 | | 2005-03-28 | 00:00:00 | 50,36 | 51,43 | 50,36 | 51,09 | 6.169.400 | | 2005-03-29 | 00:00:00 | 51,09 | 51,29 | 50,76 | 50,91 | 6.414.700 | | 2005-03-30 | 00:00:00 | 50,85 | 51,58 | 50,85 | 51,47 | 7.284.100 | | 2005-03-31 | 00:00:00 | 51,47 | 51,80 | 51,21 | 51,37 | 5.439.000 | | 2005-04-01 | 00:00:00 | 51,90 | 51,94 | 50,85 | 50,90 | 4.558.800 | | 2005-04-04 | 00:00:00 | 51,10 | 51,45 | 50,62 | 51,30 | 4.332.800 | | 2005-04-05 | 00:00:00 | 51,20 | 51,34 | 50,93 | 51,22 | 3.950.600 | | 2005-04-06 | 00:00:00 | 51,35 | 51,86 | 51,35 | 51,53 | 3.052.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
