(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 | | 2005-11-21 | 00:00:00 | 50,27 | 51,00 | 49,97 | 50,90 | 7.552.500 | | 2005-11-22 | 00:00:00 | 50,90 | 51,83 | 50,62 | 51,75 | 7.829.100 | | 2005-11-23 | 00:00:00 | 51,90 | 52,60 | 51,75 | 52,40 | 8.975.500 | | 2005-11-25 | 00:00:00 | 52,50 | 52,90 | 52,42 | 52,62 | 2.754.100 | | 2005-11-28 | 00:00:00 | 52,98 | 53,06 | 52,41 | 52,84 | 8.657.600 | | 2005-11-29 | 00:00:00 | 52,95 | 53,00 | 52,08 | 52,13 | 5.100.500 | | 2005-11-30 | 00:00:00 | 52,35 | 52,55 | 51,38 | 51,42 | 7.700.600 | | 2005-12-01 | 00:00:00 | 51,92 | 52,27 | 51,80 | 51,99 | 5.393.500 | | 2005-12-02 | 00:00:00 | 52,00 | 52,25 | 51,57 | 51,61 | 6.308.100 | | 2005-12-05 | 00:00:00 | 51,51 | 51,61 | 51,23 | 51,39 | 4.822.800 | | 2005-12-06 | 00:00:00 | 51,57 | 51,93 | 51,44 | 51,50 | 4.436.300 | | 2005-12-07 | 00:00:00 | 51,29 | 51,39 | 50,98 | 51,11 | 4.170.200 | | 2005-12-08 | 00:00:00 | 51,11 | 51,33 | 50,60 | 50,65 | 3.979.800 | | 2005-12-09 | 00:00:00 | 50,71 | 51,44 | 50,67 | 51,15 | 5.458.300 | | 2005-12-12 | 00:00:00 | 51,48 | 51,48 | 50,78 | 51,03 | 5.468.300 | | 2005-12-13 | 00:00:00 | 50,80 | 51,11 | 50,40 | 50,77 | 5.404.300 | | 2005-12-14 | 00:00:00 | 50,65 | 51,57 | 50,65 | 51,46 | 5.919.200 | | 2005-12-15 | 00:00:00 | 51,49 | 51,70 | 51,12 | 51,43 | 3.563.600 | | 2005-12-16 | 00:00:00 | 51,79 | 52,07 | 51,56 | 51,93 | 6.098.800 | | 2005-12-19 | 00:00:00 | 51,80 | 51,85 | 51,27 | 51,27 | 4.517.700 | | 2005-12-20 | 00:00:00 | 51,20 | 52,00 | 51,15 | 51,75 | 4.969.500 | | 2005-12-21 | 00:00:00 | 51,92 | 52,65 | 51,92 | 52,39 | 5.727.400 | | 2005-12-22 | 00:00:00 | 52,40 | 52,72 | 51,96 | 52,30 | 3.181.500 | | 2005-12-23 | 00:00:00 | 52,45 | 52,50 | 52,24 | 52,31 | 2.025.200 | | 2005-12-27 | 00:00:00 | 52,37 | 52,56 | 51,19 | 51,27 | 3.621.600 | | 2005-12-28 | 00:00:00 | 51,50 | 51,65 | 51,04 | 51,43 | 2.810.300 | | 2005-12-29 | 00:00:00 | 51,35 | 51,55 | 51,01 | 51,11 | 3.125.500 | | 2005-12-30 | 00:00:00 | 50,82 | 51,66 | 50,78 | 51,46 | 5.166.300 | | 2006-01-03 | 00:00:00 | 51,70 | 52,58 | 51,05 | 52,58 | 7.825.700 | | 2006-01-04 | 00:00:00 | 52,44 | 52,57 | 51,81 | 51,95 | 5.729.400 | | 2006-01-05 | 00:00:00 | 51,90 | 52,51 | 51,90 | 52,50 | 3.925.800 | | 2006-01-06 | 00:00:00 | 52,64 | 52,87 | 52,28 | 52,68 | 4.137.800 | | 2006-01-09 | 00:00:00 | 52,82 | 53,99 | 52,82 | 53,99 | 6.093.300 | | 2006-01-10 | 00:00:00 | 53,58 | 53,91 | 53,51 | 53,83 | 4.894.100 | | 2006-01-11 | 00:00:00 | 53,70 | 53,82 | 53,42 | 53,54 | 4.610.900 | | 2006-01-12 | 00:00:00 | 53,58 | 53,70 | 53,25 | 53,55 | 2.995.000 | | 2006-01-13 | 00:00:00 | 53,70 | 53,92 | 53,40 | 53,44 | 7.639.300 | | 2006-01-17 | 00:00:00 | 53,08 | 53,25 | 52,83 | 52,96 | 4.914.900 | | 2006-01-18 | 00:00:00 | 52,65 | 53,07 | 52,60 | 52,77 | 5.602.500 | | 2006-01-19 | 00:00:00 | 53,06 | 53,10 | 52,48 | 52,59 | 4.638.600 | | 2006-01-20 | 00:00:00 | 52,59 | 52,59 | 51,28 | 51,40 | 11.871.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
