(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 | | 2006-03-20 | 00:00:00 | 55,00 | 55,00 | 54,08 | 54,12 | 2.893.000 | | 2006-03-21 | 00:00:00 | 53,96 | 54,02 | 53,48 | 53,59 | 5.350.200 | | 2006-03-22 | 00:00:00 | 53,55 | 53,70 | 53,28 | 53,55 | 3.542.700 | | 2006-03-23 | 00:00:00 | 53,55 | 53,55 | 52,75 | 53,10 | 4.385.800 | | 2006-03-24 | 00:00:00 | 53,10 | 53,28 | 52,69 | 53,18 | 2.686.400 | | 2006-03-27 | 00:00:00 | 53,18 | 53,46 | 52,93 | 53,36 | 3.811.900 | | 2006-03-28 | 00:00:00 | 53,40 | 53,47 | 52,54 | 52,57 | 4.857.900 | | 2006-03-29 | 00:00:00 | 52,85 | 52,91 | 52,46 | 52,50 | 5.282.100 | | 2006-03-30 | 00:00:00 | 52,40 | 52,55 | 51,96 | 52,13 | 6.196.800 | | 2006-03-31 | 00:00:00 | 51,76 | 52,78 | 51,76 | 52,55 | 5.182.300 | | 2006-04-03 | 00:00:00 | 52,81 | 53,10 | 52,35 | 52,43 | 4.105.800 | | 2006-04-04 | 00:00:00 | 52,42 | 53,23 | 52,19 | 53,23 | 2.893.100 | | 2006-04-05 | 00:00:00 | 53,45 | 53,45 | 52,86 | 52,90 | 4.179.200 | | 2006-04-06 | 00:00:00 | 52,80 | 52,84 | 52,03 | 52,27 | 4.898.900 | | 2006-04-07 | 00:00:00 | 52,44 | 52,58 | 51,65 | 51,70 | 4.555.000 | | 2006-04-10 | 00:00:00 | 51,68 | 52,14 | 51,53 | 51,85 | 2.273.600 | | 2006-04-11 | 00:00:00 | 51,77 | 51,93 | 51,11 | 51,25 | 3.458.200 | | 2006-04-12 | 00:00:00 | 51,25 | 51,49 | 51,10 | 51,19 | 2.331.000 | | 2006-04-13 | 00:00:00 | 51,20 | 51,28 | 51,00 | 51,21 | 2.534.700 | | 2006-04-17 | 00:00:00 | 51,09 | 51,41 | 50,92 | 51,00 | 4.037.300 | | 2006-04-18 | 00:00:00 | 51,10 | 52,34 | 50,92 | 52,30 | 5.451.200 | | 2006-04-19 | 00:00:00 | 52,30 | 52,33 | 51,76 | 51,87 | 3.198.000 | | 2006-04-20 | 00:00:00 | 51,88 | 52,63 | 51,86 | 52,44 | 3.651.300 | | 2006-04-21 | 00:00:00 | 52,73 | 52,98 | 52,17 | 52,25 | 7.002.500 | | 2006-04-24 | 00:00:00 | 52,20 | 52,63 | 51,50 | 51,78 | 6.387.600 | | 2006-04-25 | 00:00:00 | 51,77 | 51,85 | 51,18 | 51,31 | 4.538.500 | | 2006-04-26 | 00:00:00 | 51,50 | 51,95 | 51,48 | 51,90 | 5.061.100 | | 2006-04-27 | 00:00:00 | 52,00 | 53,70 | 51,93 | 53,70 | 9.230.100 | | 2006-04-28 | 00:00:00 | 53,63 | 54,14 | 53,61 | 53,81 | 6.648.500 | | 2006-05-01 | 00:00:00 | 53,88 | 53,96 | 52,68 | 52,81 | 6.330.100 | | 2006-05-02 | 00:00:00 | 52,90 | 53,13 | 52,46 | 52,53 | 4.540.500 | | 2006-05-03 | 00:00:00 | 52,45 | 52,58 | 52,24 | 52,38 | 4.844.900 | | 2006-05-04 | 00:00:00 | 52,25 | 52,92 | 52,18 | 52,75 | 4.708.000 | | 2006-05-05 | 00:00:00 | 53,00 | 53,92 | 52,96 | 53,75 | 5.817.900 | | 2006-05-08 | 00:00:00 | 53,65 | 54,02 | 53,56 | 53,60 | 3.875.500 | | 2006-05-09 | 00:00:00 | 53,60 | 53,76 | 53,43 | 53,57 | 3.794.700 | | 2006-05-10 | 00:00:00 | 53,42 | 53,84 | 53,35 | 53,62 | 3.788.300 | | 2006-05-11 | 00:00:00 | 53,57 | 53,58 | 52,57 | 52,71 | 5.587.900 | | 2006-05-12 | 00:00:00 | 52,60 | 53,17 | 52,41 | 52,89 | 6.944.600 | | 2006-05-15 | 00:00:00 | 52,70 | 53,25 | 52,70 | 53,13 | 5.495.500 | | 2006-05-16 | 00:00:00 | 53,20 | 53,23 | 52,85 | 52,98 | 2.819.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
