(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 32,35 | 32,49 | 32,00 | 32,14 | 4.613.500 | | 2001-12-04 | 00:00:00 | 32,95 | 33,50 | 32,39 | 33,35 | 4.443.800 | | 2001-12-05 | 00:00:00 | 33,35 | 35,00 | 33,25 | 34,61 | 5.559.300 | | 2001-12-06 | 00:00:00 | 34,61 | 35,44 | 34,10 | 35,16 | 4.655.000 | | 2001-12-07 | 00:00:00 | 34,75 | 35,20 | 34,16 | 34,70 | 3.220.800 | | 2001-12-10 | 00:00:00 | 34,30 | 34,74 | 33,92 | 34,00 | 3.349.700 | | 2001-12-11 | 00:00:00 | 34,84 | 35,25 | 34,05 | 34,26 | 4.489.600 | | 2001-12-12 | 00:00:00 | 33,00 | 33,50 | 32,56 | 33,42 | 10.990.200 | | 2001-12-13 | 00:00:00 | 32,85 | 33,17 | 32,51 | 32,60 | 6.569.500 | | 2001-12-14 | 00:00:00 | 32,40 | 32,52 | 31,73 | 32,26 | 6.393.200 | | 2001-12-17 | 00:00:00 | 32,25 | 33,22 | 32,02 | 33,15 | 4.888.800 | | 2001-12-18 | 00:00:00 | 33,15 | 33,56 | 32,81 | 33,38 | 4.062.900 | | 2001-12-19 | 00:00:00 | 32,96 | 34,94 | 32,90 | 34,60 | 6.048.600 | | 2001-12-20 | 00:00:00 | 34,06 | 34,82 | 33,55 | 33,55 | 4.339.500 | | 2001-12-21 | 00:00:00 | 34,14 | 34,70 | 33,72 | 33,80 | 8.337.600 | | 2001-12-24 | 00:00:00 | 34,23 | 34,58 | 34,13 | 34,26 | 1.903.300 | | 2001-12-26 | 00:00:00 | 34,35 | 35,15 | 34,15 | 34,70 | 3.627.500 | | 2001-12-27 | 00:00:00 | 34,95 | 35,30 | 34,86 | 35,00 | 2.844.900 | | 2001-12-28 | 00:00:00 | 35,29 | 36,20 | 35,20 | 36,05 | 4.402.000 | | 2001-12-31 | 00:00:00 | 36,32 | 36,34 | 35,60 | 35,69 | 4.561.800 | | 2002-01-02 | 00:00:00 | 35,65 | 35,98 | 35,06 | 35,88 | 4.437.100 | | 2002-01-03 | 00:00:00 | 36,00 | 36,68 | 35,89 | 36,45 | 4.039.100 | | 2002-01-04 | 00:00:00 | 36,50 | 37,81 | 36,50 | 37,72 | 5.119.100 | | 2002-01-07 | 00:00:00 | 38,04 | 38,14 | 37,54 | 37,60 | 4.818.300 | | 2002-01-08 | 00:00:00 | 37,50 | 37,61 | 36,81 | 37,05 | 4.206.600 | | 2002-01-09 | 00:00:00 | 37,15 | 38,10 | 37,00 | 37,15 | 4.168.700 | | 2002-01-10 | 00:00:00 | 37,43 | 37,99 | 37,31 | 37,77 | 4.246.600 | | 2002-01-11 | 00:00:00 | 37,55 | 38,00 | 37,17 | 37,42 | 4.042.500 | | 2002-01-14 | 00:00:00 | 37,02 | 37,22 | 36,15 | 36,25 | 5.945.500 | | 2002-01-15 | 00:00:00 | 36,73 | 37,81 | 36,60 | 37,75 | 5.135.400 | | 2002-01-16 | 00:00:00 | 37,40 | 37,40 | 36,51 | 36,64 | 4.623.100 | | 2002-01-17 | 00:00:00 | 37,08 | 37,47 | 36,90 | 37,16 | 3.706.500 | | 2002-01-18 | 00:00:00 | 37,16 | 37,45 | 36,90 | 37,02 | 4.009.600 | | 2002-01-22 | 00:00:00 | 37,48 | 37,83 | 37,13 | 37,23 | 3.356.800 | | 2002-01-23 | 00:00:00 | 37,11 | 37,35 | 36,27 | 36,45 | 4.231.200 | | 2002-01-24 | 00:00:00 | 36,72 | 37,48 | 36,40 | 36,75 | 3.914.700 | | 2002-01-25 | 00:00:00 | 36,10 | 37,45 | 36,05 | 36,99 | 3.315.400 | | 2002-01-28 | 00:00:00 | 36,93 | 37,18 | 35,80 | 36,29 | 5.399.300 | | 2002-01-29 | 00:00:00 | 36,31 | 36,35 | 34,00 | 34,44 | 7.329.700 | | 2002-01-30 | 00:00:00 | 34,78 | 35,30 | 33,36 | 35,30 | 8.173.500 | | 2002-01-31 | 00:00:00 | 34,87 | 35,85 | 34,30 | 35,85 | 5.182.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
