(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 40,46 | 40,50 | 39,85 | 40,19 | 3.966.700 | | 2002-04-02 | 00:00:00 | 39,90 | 40,20 | 39,46 | 39,86 | 5.571.600 | | 2002-04-03 | 00:00:00 | 40,38 | 40,69 | 39,35 | 39,52 | 5.068.200 | | 2002-04-04 | 00:00:00 | 39,55 | 40,28 | 39,37 | 40,15 | 5.496.000 | | 2002-04-05 | 00:00:00 | 40,05 | 40,95 | 40,05 | 40,70 | 3.320.800 | | 2002-04-08 | 00:00:00 | 40,35 | 41,08 | 40,10 | 40,64 | 3.925.400 | | 2002-04-09 | 00:00:00 | 41,00 | 41,95 | 40,90 | 41,23 | 4.267.000 | | 2002-04-10 | 00:00:00 | 41,35 | 42,02 | 41,10 | 41,40 | 4.775.800 | | 2002-04-11 | 00:00:00 | 41,30 | 41,50 | 39,98 | 40,17 | 5.425.300 | | 2002-04-12 | 00:00:00 | 40,25 | 40,79 | 40,16 | 40,43 | 3.346.400 | | 2002-04-15 | 00:00:00 | 40,55 | 40,75 | 39,84 | 40,16 | 3.894.200 | | 2002-04-16 | 00:00:00 | 40,88 | 41,67 | 40,77 | 41,36 | 4.297.000 | | 2002-04-17 | 00:00:00 | 41,57 | 42,05 | 41,15 | 41,15 | 3.878.500 | | 2002-04-18 | 00:00:00 | 41,00 | 42,50 | 40,34 | 42,39 | 8.353.400 | | 2002-04-19 | 00:00:00 | 43,29 | 43,50 | 42,97 | 43,43 | 7.604.500 | | 2002-04-22 | 00:00:00 | 43,43 | 43,74 | 42,43 | 42,60 | 4.990.500 | | 2002-04-23 | 00:00:00 | 42,89 | 43,88 | 42,63 | 42,84 | 5.531.900 | | 2002-04-24 | 00:00:00 | 43,00 | 43,39 | 42,17 | 42,56 | 3.763.300 | | 2002-04-25 | 00:00:00 | 42,40 | 43,09 | 41,85 | 42,61 | 6.004.800 | | 2002-04-26 | 00:00:00 | 42,82 | 43,08 | 41,80 | 42,05 | 5.010.200 | | 2002-04-29 | 00:00:00 | 42,02 | 42,20 | 41,00 | 41,00 | 6.042.900 | | 2002-04-30 | 00:00:00 | 41,00 | 41,32 | 40,75 | 41,01 | 5.851.000 | | 2002-05-01 | 00:00:00 | 41,08 | 41,83 | 40,37 | 41,74 | 4.158.000 | | 2002-05-02 | 00:00:00 | 41,90 | 42,30 | 41,80 | 42,22 | 6.428.000 | | 2002-05-03 | 00:00:00 | 42,22 | 42,22 | 41,50 | 41,84 | 4.809.600 | | 2002-05-06 | 00:00:00 | 41,80 | 42,10 | 41,07 | 41,11 | 4.339.200 | | 2002-05-07 | 00:00:00 | 41,07 | 41,28 | 40,63 | 40,66 | 5.299.600 | | 2002-05-08 | 00:00:00 | 41,15 | 43,00 | 40,82 | 42,70 | 5.081.100 | | 2002-05-09 | 00:00:00 | 42,71 | 43,10 | 42,03 | 42,23 | 3.445.700 | | 2002-05-10 | 00:00:00 | 42,10 | 42,42 | 41,23 | 41,50 | 3.693.200 | | 2002-05-13 | 00:00:00 | 41,72 | 43,45 | 41,63 | 43,00 | 4.368.700 | | 2002-05-14 | 00:00:00 | 44,00 | 44,60 | 43,75 | 44,49 | 5.386.900 | | 2002-05-15 | 00:00:00 | 43,77 | 44,91 | 43,65 | 44,87 | 4.508.800 | | 2002-05-16 | 00:00:00 | 44,75 | 44,90 | 43,96 | 44,50 | 2.949.700 | | 2002-05-17 | 00:00:00 | 44,55 | 44,91 | 43,60 | 44,19 | 4.308.200 | | 2002-05-20 | 00:00:00 | 44,20 | 44,20 | 42,88 | 43,30 | 3.636.000 | | 2002-05-21 | 00:00:00 | 43,70 | 43,89 | 42,24 | 42,29 | 4.263.700 | | 2002-05-22 | 00:00:00 | 42,30 | 42,65 | 41,84 | 42,40 | 4.468.300 | | 2002-05-23 | 00:00:00 | 42,83 | 43,08 | 42,17 | 42,91 | 3.746.300 | | 2002-05-24 | 00:00:00 | 43,03 | 43,32 | 42,11 | 42,53 | 3.228.000 | | 2002-05-28 | 00:00:00 | 42,50 | 42,68 | 41,34 | 41,68 | 3.704.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
