(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 | | 2001-10-05 | 00:00:00 | 29,15 | 29,15 | 27,20 | 27,79 | 7.218.900 | | 2001-10-08 | 00:00:00 | 27,36 | 27,55 | 26,69 | 27,44 | 5.394.100 | | 2001-10-09 | 00:00:00 | 27,97 | 29,00 | 27,47 | 29,00 | 5.027.800 | | 2001-10-10 | 00:00:00 | 30,00 | 30,50 | 29,06 | 29,52 | 12.396.700 | | 2001-10-11 | 00:00:00 | 29,77 | 30,69 | 29,65 | 30,00 | 8.560.100 | | 2001-10-12 | 00:00:00 | 28,75 | 30,10 | 28,70 | 29,99 | 7.221.600 | | 2001-10-15 | 00:00:00 | 29,99 | 31,75 | 29,50 | 30,89 | 6.955.600 | | 2001-10-16 | 00:00:00 | 31,00 | 31,60 | 30,71 | 31,30 | 5.108.700 | | 2001-10-17 | 00:00:00 | 31,85 | 32,19 | 30,00 | 30,05 | 6.501.100 | | 2001-10-18 | 00:00:00 | 30,15 | 30,28 | 29,75 | 30,09 | 4.706.200 | | 2001-10-19 | 00:00:00 | 30,09 | 30,09 | 28,75 | 29,32 | 5.369.500 | | 2001-10-22 | 00:00:00 | 29,07 | 30,70 | 28,27 | 30,32 | 9.251.800 | | 2001-10-23 | 00:00:00 | 30,10 | 30,90 | 29,52 | 30,26 | 5.650.700 | | 2001-10-24 | 00:00:00 | 30,46 | 30,54 | 29,76 | 29,99 | 4.418.100 | | 2001-10-25 | 00:00:00 | 29,55 | 30,78 | 29,29 | 30,67 | 3.711.500 | | 2001-10-26 | 00:00:00 | 30,44 | 30,94 | 30,15 | 30,72 | 2.834.200 | | 2001-10-29 | 00:00:00 | 30,57 | 30,58 | 29,81 | 29,94 | 3.020.000 | | 2001-10-30 | 00:00:00 | 29,85 | 30,14 | 29,14 | 29,52 | 3.512.000 | | 2001-10-31 | 00:00:00 | 29,95 | 30,21 | 29,35 | 29,43 | 3.583.800 | | 2001-11-01 | 00:00:00 | 29,14 | 29,90 | 28,82 | 29,74 | 4.066.900 | | 2001-11-02 | 00:00:00 | 29,77 | 30,05 | 29,51 | 29,94 | 3.325.900 | | 2001-11-05 | 00:00:00 | 30,00 | 30,90 | 30,00 | 30,37 | 4.682.900 | | 2001-11-06 | 00:00:00 | 30,00 | 30,85 | 29,67 | 30,56 | 5.551.200 | | 2001-11-07 | 00:00:00 | 30,56 | 31,80 | 30,52 | 31,68 | 5.474.500 | | 2001-11-08 | 00:00:00 | 32,04 | 33,40 | 32,00 | 32,40 | 7.359.400 | | 2001-11-09 | 00:00:00 | 32,45 | 33,10 | 32,06 | 32,71 | 3.961.100 | | 2001-11-12 | 00:00:00 | 32,71 | 32,71 | 31,00 | 32,09 | 5.969.200 | | 2001-11-13 | 00:00:00 | 32,68 | 32,70 | 31,75 | 32,15 | 7.410.700 | | 2001-11-14 | 00:00:00 | 32,75 | 33,83 | 32,50 | 33,43 | 6.616.100 | | 2001-11-15 | 00:00:00 | 33,43 | 34,68 | 33,06 | 34,39 | 8.468.000 | | 2001-11-16 | 00:00:00 | 33,75 | 33,80 | 33,01 | 33,13 | 5.878.200 | | 2001-11-19 | 00:00:00 | 33,83 | 34,30 | 33,50 | 34,20 | 3.820.600 | | 2001-11-20 | 00:00:00 | 34,00 | 34,17 | 33,58 | 33,65 | 3.403.200 | | 2001-11-21 | 00:00:00 | 33,55 | 33,78 | 33,10 | 33,50 | 2.695.100 | | 2001-11-23 | 00:00:00 | 33,58 | 34,37 | 33,52 | 34,37 | 1.845.600 | | 2001-11-26 | 00:00:00 | 34,44 | 35,15 | 34,39 | 35,12 | 4.716.800 | | 2001-11-27 | 00:00:00 | 34,87 | 35,26 | 34,26 | 34,58 | 4.016.000 | | 2001-11-28 | 00:00:00 | 34,04 | 34,65 | 33,56 | 33,65 | 3.626.100 | | 2001-11-29 | 00:00:00 | 33,65 | 33,65 | 32,60 | 33,32 | 5.228.900 | | 2001-11-30 | 00:00:00 | 33,32 | 33,40 | 32,70 | 32,91 | 3.766.100 | | 2001-12-03 | 00:00:00 | 32,35 | 32,49 | 32,00 | 32,14 | 4.613.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
