(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2000-10-17 | 00:00:00 | 55,25 | 56,00 | 53,13 | 53,75 | 4.831.400 | | 2000-10-18 | 00:00:00 | 52,88 | 55,63 | 50,63 | 54,25 | 7.080.900 | | 2000-10-19 | 00:00:00 | 55,25 | 56,88 | 55,19 | 56,06 | 3.747.700 | | 2000-10-20 | 00:00:00 | 55,44 | 56,88 | 55,44 | 56,06 | 2.574.600 | | 2000-10-23 | 00:00:00 | 56,56 | 56,56 | 54,00 | 54,38 | 4.405.400 | | 2000-10-24 | 00:00:00 | 54,81 | 57,38 | 54,69 | 57,13 | 4.463.300 | | 2000-10-25 | 00:00:00 | 57,75 | 58,75 | 57,00 | 57,38 | 4.467.400 | | 2000-10-26 | 00:00:00 | 56,44 | 56,56 | 53,06 | 54,44 | 6.013.200 | | 2000-10-27 | 00:00:00 | 55,88 | 56,25 | 54,81 | 55,81 | 3.010.500 | | 2000-10-30 | 00:00:00 | 56,38 | 58,88 | 56,31 | 58,44 | 3.169.800 | | 2000-10-31 | 00:00:00 | 58,38 | 60,19 | 57,38 | 60,00 | 4.204.900 | | 2000-11-01 | 00:00:00 | 59,88 | 60,13 | 57,13 | 58,38 | 3.955.400 | | 2000-11-02 | 00:00:00 | 58,50 | 59,06 | 57,56 | 57,63 | 3.340.200 | | 2000-11-03 | 00:00:00 | 58,50 | 60,38 | 57,75 | 59,63 | 3.322.400 | | 2000-11-06 | 00:00:00 | 59,88 | 60,63 | 59,31 | 60,63 | 2.895.500 | | 2000-11-07 | 00:00:00 | 60,38 | 61,44 | 60,19 | 60,94 | 2.043.800 | | 2000-11-08 | 00:00:00 | 61,31 | 61,31 | 57,88 | 58,00 | 3.474.000 | | 2000-11-09 | 00:00:00 | 58,19 | 59,19 | 57,06 | 58,25 | 3.487.100 | | 2000-11-10 | 00:00:00 | 57,88 | 59,38 | 57,06 | 57,06 | 3.067.200 | | 2000-11-13 | 00:00:00 | 56,94 | 58,00 | 55,56 | 55,88 | 3.096.400 | | 2000-11-14 | 00:00:00 | 55,88 | 58,88 | 55,88 | 57,31 | 3.021.000 | | 2000-11-15 | 00:00:00 | 57,25 | 59,50 | 56,50 | 57,69 | 3.333.000 | | 2000-11-16 | 00:00:00 | 57,50 | 58,75 | 57,00 | 57,75 | 2.183.100 | | 2000-11-17 | 00:00:00 | 57,19 | 57,75 | 55,13 | 56,06 | 3.903.800 | | 2000-11-20 | 00:00:00 | 56,06 | 56,06 | 52,56 | 52,63 | 4.729.900 | | 2000-11-21 | 00:00:00 | 52,50 | 53,50 | 50,06 | 53,25 | 3.811.400 | | 2000-11-22 | 00:00:00 | 52,88 | 53,75 | 51,13 | 51,81 | 3.121.300 | | 2000-11-24 | 00:00:00 | 51,69 | 52,25 | 51,19 | 51,38 | 1.574.900 | | 2000-11-27 | 00:00:00 | 54,00 | 54,00 | 52,88 | 53,00 | 2.884.200 | | 2000-11-28 | 00:00:00 | 52,88 | 56,38 | 52,88 | 55,13 | 4.366.000 | | 2000-11-29 | 00:00:00 | 55,19 | 57,19 | 55,00 | 56,94 | 3.777.000 | | 2000-11-30 | 00:00:00 | 56,69 | 59,25 | 53,38 | 54,94 | 8.783.000 | | 2000-12-01 | 00:00:00 | 56,25 | 56,25 | 54,00 | 54,25 | 4.174.100 | | 2000-12-04 | 00:00:00 | 53,69 | 53,75 | 51,38 | 52,00 | 6.599.900 | | 2000-12-05 | 00:00:00 | 53,50 | 55,00 | 52,44 | 54,00 | 6.015.200 | | 2000-12-06 | 00:00:00 | 53,88 | 56,13 | 53,50 | 53,75 | 4.374.100 | | 2000-12-07 | 00:00:00 | 54,00 | 54,81 | 53,25 | 53,44 | 2.979.400 | | 2000-12-08 | 00:00:00 | 54,00 | 55,88 | 54,00 | 54,81 | 3.318.900 | | 2000-12-11 | 00:00:00 | 55,69 | 56,94 | 55,31 | 56,50 | 3.302.800 | | 2000-12-12 | 00:00:00 | 56,25 | 56,63 | 55,38 | 56,19 | 2.228.900 | | 2000-12-13 | 00:00:00 | 56,44 | 58,06 | 56,25 | 56,50 | 3.481.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
