(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 27,75 | 30,60 | 26,92 | 30,43 | 10.663.700 | | 2002-07-25 | 00:00:00 | 30,43 | 31,35 | 28,85 | 30,26 | 7.390.400 | | 2002-07-26 | 00:00:00 | 30,05 | 31,00 | 29,72 | 30,17 | 4.757.000 | | 2002-07-29 | 00:00:00 | 31,00 | 33,65 | 30,95 | 33,49 | 7.044.100 | | 2002-07-30 | 00:00:00 | 33,25 | 34,10 | 32,75 | 33,92 | 6.574.400 | | 2002-07-31 | 00:00:00 | 34,88 | 35,35 | 34,12 | 35,26 | 10.015.400 | | 2002-08-01 | 00:00:00 | 34,35 | 34,75 | 33,75 | 34,36 | 6.519.900 | | 2002-08-02 | 00:00:00 | 34,12 | 34,13 | 32,52 | 33,02 | 4.868.700 | | 2002-08-05 | 00:00:00 | 33,02 | 33,20 | 30,20 | 30,36 | 8.656.000 | | 2002-08-06 | 00:00:00 | 30,85 | 32,92 | 30,83 | 32,00 | 6.424.200 | | 2002-08-07 | 00:00:00 | 33,18 | 33,28 | 32,16 | 33,07 | 6.198.000 | | 2002-08-08 | 00:00:00 | 33,10 | 35,45 | 33,07 | 35,05 | 5.509.600 | | 2002-08-09 | 00:00:00 | 34,75 | 36,15 | 34,30 | 35,95 | 5.617.900 | | 2002-08-12 | 00:00:00 | 35,25 | 35,93 | 34,63 | 35,48 | 3.823.600 | | 2002-08-13 | 00:00:00 | 35,20 | 36,43 | 34,60 | 34,83 | 4.002.300 | | 2002-08-14 | 00:00:00 | 34,47 | 36,50 | 34,20 | 36,37 | 5.413.500 | | 2002-08-15 | 00:00:00 | 36,40 | 37,52 | 36,16 | 37,45 | 4.519.100 | | 2002-08-16 | 00:00:00 | 37,20 | 37,33 | 36,47 | 36,80 | 3.456.500 | | 2002-08-19 | 00:00:00 | 36,70 | 37,70 | 36,50 | 37,63 | 3.804.500 | | 2002-08-20 | 00:00:00 | 37,00 | 37,39 | 36,03 | 36,52 | 4.215.500 | | 2002-08-21 | 00:00:00 | 36,62 | 37,22 | 35,75 | 37,03 | 3.178.400 | | 2002-08-22 | 00:00:00 | 37,03 | 38,44 | 36,96 | 38,19 | 3.836.800 | | 2002-08-23 | 00:00:00 | 37,83 | 37,97 | 37,19 | 37,34 | 2.856.800 | | 2002-08-26 | 00:00:00 | 37,43 | 38,25 | 37,19 | 38,05 | 2.792.400 | | 2002-08-27 | 00:00:00 | 38,25 | 38,47 | 36,75 | 37,09 | 4.023.000 | | 2002-08-28 | 00:00:00 | 36,80 | 36,93 | 35,88 | 36,24 | 3.068.100 | | 2002-08-29 | 00:00:00 | 35,50 | 36,39 | 35,36 | 36,03 | 3.657.900 | | 2002-08-30 | 00:00:00 | 35,91 | 36,94 | 35,75 | 36,06 | 2.827.800 | | 2002-09-03 | 00:00:00 | 35,55 | 35,60 | 33,21 | 33,34 | 5.519.100 | | 2002-09-04 | 00:00:00 | 33,45 | 34,67 | 33,45 | 34,50 | 5.094.200 | | 2002-09-05 | 00:00:00 | 33,75 | 34,60 | 33,62 | 34,11 | 4.042.000 | | 2002-09-06 | 00:00:00 | 34,62 | 35,07 | 34,62 | 34,70 | 3.082.100 | | 2002-09-09 | 00:00:00 | 33,63 | 35,05 | 33,55 | 34,86 | 4.830.300 | | 2002-09-10 | 00:00:00 | 34,80 | 35,00 | 34,25 | 35,00 | 5.257.000 | | 2002-09-11 | 00:00:00 | 36,11 | 36,15 | 34,65 | 34,79 | 2.937.800 | | 2002-09-12 | 00:00:00 | 34,28 | 34,58 | 33,66 | 33,84 | 3.594.800 | | 2002-09-13 | 00:00:00 | 33,35 | 34,50 | 33,35 | 34,19 | 3.946.400 | | 2002-09-16 | 00:00:00 | 33,80 | 34,97 | 33,80 | 34,84 | 3.146.900 | | 2002-09-17 | 00:00:00 | 35,25 | 35,40 | 33,18 | 33,25 | 6.064.700 | | 2002-09-18 | 00:00:00 | 32,85 | 33,09 | 31,56 | 32,46 | 8.016.100 | | 2002-09-19 | 00:00:00 | 31,60 | 32,60 | 31,50 | 31,55 | 4.755.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
