(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 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-07-25 | 00:00:00 | 55,82 | 56,28 | 55,30 | 56,05 | 5.222.600 | | 2012-07-26 | 00:00:00 | 56,87 | 57,87 | 56,61 | 57,76 | 7.455.000 | | 2012-07-27 | 00:00:00 | 58,01 | 58,77 | 57,44 | 58,53 | 3.524.900 | | 2012-07-30 | 00:00:00 | 58,53 | 59,07 | 58,20 | 58,29 | 5.616.700 | | 2012-07-31 | 00:00:00 | 58,19 | 58,34 | 57,22 | 57,71 | 5.307.500 | | 2012-08-01 | 00:00:00 | 57,52 | 57,86 | 56,75 | 56,80 | 4.668.200 | | 2012-08-02 | 00:00:00 | 56,38 | 56,71 | 55,89 | 56,49 | 4.880.100 | | 2012-08-03 | 00:00:00 | 57,20 | 57,79 | 57,00 | 57,61 | 4.633.800 | | 2012-08-06 | 00:00:00 | 57,81 | 57,98 | 57,08 | 57,10 | 4.254.100 | | 2012-08-07 | 00:00:00 | 57,38 | 58,14 | 57,37 | 57,64 | 4.096.000 | | 2012-08-08 | 00:00:00 | 57,53 | 58,38 | 57,36 | 57,91 | 4.531.900 | | 2012-08-09 | 00:00:00 | 57,55 | 57,67 | 56,29 | 56,47 | 6.595.900 | | 2012-08-10 | 00:00:00 | 56,22 | 56,30 | 55,40 | 55,85 | 6.776.900 | | 2012-08-13 | 00:00:00 | 55,77 | 56,24 | 55,37 | 56,13 | 3.783.700 | | 2012-08-14 | 00:00:00 | 56,37 | 56,78 | 55,95 | 56,08 | 2.871.000 | | 2012-08-15 | 00:00:00 | 56,07 | 56,90 | 55,95 | 56,66 | 3.258.500 | | 2012-08-16 | 00:00:00 | 56,74 | 57,54 | 56,66 | 57,37 | 5.131.000 | | 2012-08-17 | 00:00:00 | 57,51 | 57,67 | 57,08 | 57,59 | 3.750.000 | | 2012-08-20 | 00:00:00 | 57,37 | 57,37 | 56,63 | 56,90 | 5.034.000 | | 2012-08-21 | 00:00:00 | 57,00 | 57,15 | 56,46 | 56,60 | 5.365.100 | | 2012-08-22 | 00:00:00 | 56,54 | 57,07 | 56,38 | 56,82 | 4.378.200 | | 2012-08-23 | 00:00:00 | 56,60 | 56,80 | 56,36 | 56,42 | 3.693.100 | | 2012-08-24 | 00:00:00 | 56,42 | 57,60 | 56,30 | 57,49 | 4.224.900 | | 2012-08-27 | 00:00:00 | 57,60 | 57,86 | 57,20 | 57,42 | 3.731.900 | | 2012-08-28 | 00:00:00 | 57,18 | 57,81 | 56,96 | 57,56 | 2.576.000 | | 2012-08-29 | 00:00:00 | 57,59 | 57,76 | 57,18 | 57,42 | 3.162.900 | | 2012-08-30 | 00:00:00 | 57,21 | 57,46 | 56,62 | 57,17 | 3.382.900 | | 2012-08-31 | 00:00:00 | 57,55 | 58,44 | 57,05 | 58,30 | 4.736.000 | | 2012-09-04 | 00:00:00 | 58,31 | 58,86 | 57,96 | 58,61 | 4.470.100 | | 2012-09-05 | 00:00:00 | 58,41 | 58,59 | 57,01 | 57,19 | 6.867.300 | | 2012-09-06 | 00:00:00 | 57,52 | 58,00 | 57,23 | 57,41 | 7.405.400 | | 2012-09-07 | 00:00:00 | 57,36 | 57,85 | 57,07 | 57,73 | 3.894.400 | | 2012-09-10 | 00:00:00 | 57,89 | 58,03 | 57,47 | 57,52 | 3.546.000 | | 2012-09-11 | 00:00:00 | 57,29 | 57,48 | 56,80 | 57,23 | 4.816.100 | | 2012-09-12 | 00:00:00 | 57,18 | 57,77 | 57,02 | 57,27 | 4.390.800 | | 2012-09-13 | 00:00:00 | 57,39 | 59,29 | 57,25 | 59,05 | 7.827.700 | | 2012-09-14 | 00:00:00 | 59,24 | 59,30 | 58,85 | 59,27 | 6.604.500 | | 2012-09-17 | 00:00:00 | 59,25 | 59,37 | 59,02 | 59,18 | 4.176.900 | | 2012-09-18 | 00:00:00 | 58,93 | 58,99 | 58,57 | 58,67 | 5.015.900 | | 2012-09-19 | 00:00:00 | 58,63 | 59,04 | 58,52 | 58,67 | 3.433.800 | | 2012-09-20 | 00:00:00 | 58,40 | 58,83 | 58,04 | 58,34 | 5.912.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
