(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 | | 2005-06-02 | 00:00:00 | 53,90 | 54,35 | 53,84 | 54,25 | 2.827.500 | | 2005-06-03 | 00:00:00 | 54,26 | 54,52 | 53,93 | 54,18 | 3.330.100 | | 2005-06-06 | 00:00:00 | 54,23 | 54,36 | 53,90 | 54,14 | 3.312.400 | | 2005-06-07 | 00:00:00 | 54,07 | 54,97 | 54,01 | 54,67 | 4.638.900 | | 2005-06-08 | 00:00:00 | 54,90 | 55,06 | 54,41 | 54,55 | 2.796.100 | | 2005-06-09 | 00:00:00 | 54,40 | 54,94 | 54,18 | 54,69 | 3.326.300 | | 2005-06-10 | 00:00:00 | 54,66 | 54,75 | 54,30 | 54,71 | 2.969.000 | | 2005-06-13 | 00:00:00 | 54,45 | 55,15 | 54,42 | 54,96 | 4.471.200 | | 2005-06-14 | 00:00:00 | 54,75 | 55,28 | 54,71 | 55,00 | 4.384.700 | | 2005-06-15 | 00:00:00 | 55,06 | 55,17 | 54,68 | 54,99 | 3.721.700 | | 2005-06-16 | 00:00:00 | 54,97 | 55,24 | 54,80 | 54,92 | 4.424.400 | | 2005-06-17 | 00:00:00 | 55,30 | 55,30 | 54,76 | 54,83 | 5.861.800 | | 2005-06-20 | 00:00:00 | 54,72 | 54,76 | 54,44 | 54,62 | 2.418.900 | | 2005-06-21 | 00:00:00 | 54,55 | 54,89 | 54,48 | 54,75 | 3.025.600 | | 2005-06-22 | 00:00:00 | 54,98 | 55,10 | 54,67 | 54,78 | 2.846.300 | | 2005-06-23 | 00:00:00 | 54,68 | 54,69 | 53,52 | 53,68 | 5.110.900 | | 2005-06-24 | 00:00:00 | 53,75 | 54,12 | 53,09 | 53,61 | 5.542.100 | | 2005-06-27 | 00:00:00 | 53,75 | 53,83 | 53,27 | 53,37 | 3.013.400 | | 2005-06-28 | 00:00:00 | 53,50 | 54,07 | 53,37 | 54,00 | 3.237.500 | | 2005-06-29 | 00:00:00 | 53,85 | 53,94 | 53,48 | 53,51 | 3.468.300 | | 2005-06-30 | 00:00:00 | 54,29 | 54,55 | 53,14 | 53,23 | 5.975.000 | | 2005-07-01 | 00:00:00 | 53,46 | 53,69 | 53,37 | 53,54 | 2.906.800 | | 2005-07-05 | 00:00:00 | 53,60 | 54,04 | 53,15 | 53,95 | 3.462.600 | | 2005-07-06 | 00:00:00 | 53,75 | 53,88 | 53,23 | 53,26 | 4.115.300 | | 2005-07-07 | 00:00:00 | 52,65 | 53,50 | 52,30 | 53,47 | 5.689.500 | | 2005-07-08 | 00:00:00 | 53,50 | 53,95 | 53,20 | 53,93 | 3.191.200 | | 2005-07-11 | 00:00:00 | 54,09 | 54,30 | 53,70 | 53,97 | 3.583.900 | | 2005-07-12 | 00:00:00 | 54,05 | 54,05 | 53,69 | 53,83 | 3.893.400 | | 2005-07-13 | 00:00:00 | 53,62 | 54,02 | 53,62 | 53,93 | 3.425.900 | | 2005-07-14 | 00:00:00 | 54,00 | 54,22 | 53,47 | 54,08 | 4.750.500 | | 2005-07-15 | 00:00:00 | 54,08 | 54,08 | 53,41 | 53,76 | 3.770.700 | | 2005-07-18 | 00:00:00 | 53,52 | 53,55 | 53,00 | 53,00 | 3.964.300 | | 2005-07-19 | 00:00:00 | 53,15 | 53,55 | 52,90 | 53,40 | 4.060.900 | | 2005-07-20 | 00:00:00 | 53,15 | 53,98 | 53,14 | 53,91 | 4.101.000 | | 2005-07-21 | 00:00:00 | 53,80 | 54,55 | 53,74 | 54,33 | 5.160.500 | | 2005-07-22 | 00:00:00 | 54,28 | 54,73 | 54,16 | 54,57 | 5.084.100 | | 2005-07-25 | 00:00:00 | 54,90 | 55,30 | 54,56 | 54,56 | 8.066.400 | | 2005-07-26 | 00:00:00 | 54,80 | 54,80 | 54,15 | 54,28 | 4.393.800 | | 2005-07-27 | 00:00:00 | 54,27 | 55,02 | 54,10 | 54,95 | 7.780.800 | | 2005-07-28 | 00:00:00 | 55,20 | 55,56 | 55,03 | 55,47 | 4.258.400 | | 2005-07-29 | 00:00:00 | 55,45 | 55,61 | 54,98 | 55,00 | 4.464.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
