(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 | | 2006-01-20 | 00:00:00 | 52,59 | 52,59 | 51,28 | 51,40 | 11.871.700 | | 2006-01-23 | 00:00:00 | 51,50 | 52,35 | 51,38 | 51,44 | 10.460.600 | | 2006-01-24 | 00:00:00 | 51,90 | 52,97 | 51,81 | 52,82 | 8.565.000 | | 2006-01-25 | 00:00:00 | 52,50 | 53,25 | 52,50 | 52,90 | 7.591.000 | | 2006-01-26 | 00:00:00 | 53,15 | 53,48 | 52,95 | 53,32 | 5.300.900 | | 2006-01-27 | 00:00:00 | 53,22 | 53,49 | 53,05 | 53,30 | 6.928.900 | | 2006-01-30 | 00:00:00 | 53,15 | 53,22 | 52,52 | 52,68 | 6.335.800 | | 2006-01-31 | 00:00:00 | 52,51 | 52,91 | 52,25 | 52,45 | 5.701.300 | | 2006-02-01 | 00:00:00 | 52,45 | 52,82 | 52,32 | 52,62 | 3.847.400 | | 2006-02-02 | 00:00:00 | 52,60 | 52,86 | 52,32 | 52,56 | 5.521.200 | | 2006-02-03 | 00:00:00 | 52,57 | 52,88 | 52,28 | 52,33 | 4.008.900 | | 2006-02-06 | 00:00:00 | 52,22 | 52,40 | 51,80 | 52,22 | 2.948.400 | | 2006-02-07 | 00:00:00 | 52,10 | 52,45 | 52,02 | 52,07 | 3.516.800 | | 2006-02-08 | 00:00:00 | 51,97 | 52,86 | 51,65 | 52,73 | 4.784.600 | | 2006-02-09 | 00:00:00 | 52,95 | 53,74 | 52,77 | 53,04 | 4.959.000 | | 2006-02-10 | 00:00:00 | 53,14 | 53,44 | 52,72 | 53,00 | 3.741.400 | | 2006-02-13 | 00:00:00 | 53,00 | 53,49 | 52,94 | 53,02 | 3.812.100 | | 2006-02-14 | 00:00:00 | 53,30 | 53,95 | 53,15 | 53,51 | 4.900.700 | | 2006-02-15 | 00:00:00 | 53,68 | 54,24 | 53,56 | 54,19 | 4.576.100 | | 2006-02-16 | 00:00:00 | 54,05 | 54,48 | 53,82 | 54,48 | 4.240.600 | | 2006-02-17 | 00:00:00 | 54,48 | 54,49 | 54,10 | 54,45 | 4.385.800 | | 2006-02-21 | 00:00:00 | 54,50 | 54,57 | 53,83 | 53,86 | 3.990.900 | | 2006-02-22 | 00:00:00 | 53,97 | 54,95 | 53,95 | 54,84 | 6.256.200 | | 2006-02-23 | 00:00:00 | 54,28 | 55,00 | 54,18 | 54,57 | 4.328.300 | | 2006-02-24 | 00:00:00 | 54,59 | 54,95 | 54,51 | 54,87 | 2.887.400 | | 2006-02-27 | 00:00:00 | 54,87 | 54,94 | 54,60 | 54,74 | 2.582.500 | | 2006-02-28 | 00:00:00 | 54,30 | 54,49 | 53,88 | 53,88 | 8.026.700 | | 2006-03-01 | 00:00:00 | 53,95 | 54,20 | 53,77 | 54,12 | 2.866.500 | | 2006-03-02 | 00:00:00 | 54,11 | 54,29 | 53,75 | 53,78 | 4.595.300 | | 2006-03-03 | 00:00:00 | 53,60 | 54,35 | 53,55 | 53,75 | 3.755.200 | | 2006-03-06 | 00:00:00 | 53,73 | 54,13 | 53,64 | 53,75 | 3.216.400 | | 2006-03-07 | 00:00:00 | 53,55 | 54,00 | 53,43 | 53,59 | 4.394.200 | | 2006-03-08 | 00:00:00 | 53,59 | 54,05 | 53,42 | 53,84 | 5.726.400 | | 2006-03-09 | 00:00:00 | 53,81 | 53,92 | 53,09 | 53,20 | 5.611.500 | | 2006-03-10 | 00:00:00 | 53,25 | 54,31 | 53,10 | 54,23 | 4.243.400 | | 2006-03-13 | 00:00:00 | 54,45 | 54,49 | 53,55 | 53,84 | 3.693.400 | | 2006-03-14 | 00:00:00 | 53,77 | 54,06 | 53,73 | 53,96 | 3.675.200 | | 2006-03-15 | 00:00:00 | 53,96 | 54,14 | 53,80 | 54,02 | 2.821.700 | | 2006-03-16 | 00:00:00 | 54,00 | 54,35 | 53,95 | 54,12 | 3.365.000 | | 2006-03-17 | 00:00:00 | 54,41 | 54,66 | 54,28 | 54,65 | 5.720.300 | | 2006-03-20 | 00:00:00 | 55,00 | 55,00 | 54,08 | 54,12 | 2.893.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
