(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 | | 2005-04-06 | 00:00:00 | 51,35 | 51,86 | 51,35 | 51,53 | 3.052.000 | | 2005-04-07 | 00:00:00 | 51,72 | 51,88 | 51,46 | 51,75 | 2.879.900 | | 2005-04-08 | 00:00:00 | 51,75 | 51,85 | 51,38 | 51,54 | 2.130.900 | | 2005-04-11 | 00:00:00 | 51,47 | 51,67 | 51,05 | 51,32 | 2.280.800 | | 2005-04-12 | 00:00:00 | 51,05 | 52,32 | 50,85 | 52,16 | 4.911.800 | | 2005-04-13 | 00:00:00 | 52,00 | 52,55 | 51,81 | 52,08 | 6.179.100 | | 2005-04-14 | 00:00:00 | 52,05 | 52,20 | 51,10 | 51,11 | 4.136.200 | | 2005-04-15 | 00:00:00 | 51,12 | 52,01 | 50,58 | 50,72 | 5.542.900 | | 2005-04-18 | 00:00:00 | 50,72 | 51,37 | 50,67 | 50,93 | 5.449.400 | | 2005-04-19 | 00:00:00 | 50,88 | 51,20 | 50,50 | 50,55 | 4.123.100 | | 2005-04-20 | 00:00:00 | 50,35 | 50,49 | 50,03 | 50,03 | 6.007.900 | | 2005-04-21 | 00:00:00 | 50,95 | 50,95 | 49,57 | 50,40 | 8.082.700 | | 2005-04-22 | 00:00:00 | 50,20 | 50,55 | 49,51 | 49,81 | 5.067.900 | | 2005-04-25 | 00:00:00 | 50,28 | 51,09 | 50,03 | 50,97 | 4.683.700 | | 2005-04-26 | 00:00:00 | 50,55 | 51,55 | 50,30 | 51,55 | 8.921.600 | | 2005-04-27 | 00:00:00 | 51,55 | 52,37 | 51,50 | 52,10 | 6.509.600 | | 2005-04-28 | 00:00:00 | 51,85 | 51,99 | 51,44 | 51,70 | 5.787.700 | | 2005-04-29 | 00:00:00 | 52,05 | 52,70 | 51,51 | 52,70 | 7.369.400 | | 2005-05-02 | 00:00:00 | 52,53 | 53,20 | 52,53 | 53,05 | 5.366.300 | | 2005-05-03 | 00:00:00 | 53,00 | 53,39 | 52,65 | 53,00 | 5.550.500 | | 2005-05-04 | 00:00:00 | 52,90 | 53,61 | 52,74 | 53,52 | 4.413.900 | | 2005-05-05 | 00:00:00 | 53,36 | 53,45 | 52,80 | 53,18 | 4.375.000 | | 2005-05-06 | 00:00:00 | 53,40 | 53,50 | 52,92 | 53,00 | 4.227.500 | | 2005-05-09 | 00:00:00 | 52,95 | 53,19 | 52,55 | 52,79 | 5.521.200 | | 2005-05-10 | 00:00:00 | 52,80 | 52,81 | 52,35 | 52,48 | 4.759.800 | | 2005-05-11 | 00:00:00 | 52,49 | 52,69 | 51,91 | 52,38 | 4.753.600 | | 2005-05-12 | 00:00:00 | 52,48 | 52,96 | 52,04 | 52,14 | 3.871.500 | | 2005-05-13 | 00:00:00 | 52,02 | 52,12 | 51,50 | 51,75 | 4.426.400 | | 2005-05-16 | 00:00:00 | 51,70 | 52,54 | 51,59 | 52,46 | 2.528.400 | | 2005-05-17 | 00:00:00 | 52,15 | 52,73 | 51,78 | 52,64 | 2.771.100 | | 2005-05-18 | 00:00:00 | 53,00 | 53,59 | 52,75 | 53,54 | 4.427.600 | | 2005-05-19 | 00:00:00 | 53,68 | 53,70 | 52,81 | 53,24 | 2.509.100 | | 2005-05-20 | 00:00:00 | 53,15 | 53,16 | 52,45 | 53,06 | 3.517.200 | | 2005-05-23 | 00:00:00 | 52,95 | 53,37 | 52,90 | 53,05 | 1.917.000 | | 2005-05-24 | 00:00:00 | 52,85 | 53,01 | 52,60 | 52,90 | 2.467.500 | | 2005-05-25 | 00:00:00 | 52,70 | 52,95 | 52,42 | 52,63 | 2.172.000 | | 2005-05-26 | 00:00:00 | 52,70 | 52,96 | 52,52 | 52,88 | 2.359.700 | | 2005-05-27 | 00:00:00 | 52,88 | 53,35 | 52,79 | 53,25 | 2.138.000 | | 2005-05-31 | 00:00:00 | 53,36 | 54,02 | 53,31 | 53,85 | 5.451.700 | | 2005-06-01 | 00:00:00 | 53,65 | 54,50 | 53,64 | 54,08 | 4.469.700 | | 2005-06-02 | 00:00:00 | 53,90 | 54,35 | 53,84 | 54,25 | 2.827.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
