(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 | | 2002-09-19 | 00:00:00 | 31,60 | 32,60 | 31,50 | 31,55 | 4.755.100 | | 2002-09-20 | 00:00:00 | 32,08 | 32,30 | 31,37 | 31,78 | 8.052.500 | | 2002-09-23 | 00:00:00 | 31,25 | 31,66 | 30,41 | 31,27 | 4.219.800 | | 2002-09-24 | 00:00:00 | 31,28 | 32,15 | 30,94 | 30,96 | 5.333.700 | | 2002-09-25 | 00:00:00 | 31,48 | 32,00 | 30,25 | 31,70 | 4.748.600 | | 2002-09-26 | 00:00:00 | 32,50 | 33,14 | 32,09 | 32,89 | 4.744.300 | | 2002-09-27 | 00:00:00 | 32,89 | 33,14 | 31,40 | 31,48 | 4.202.600 | | 2002-09-30 | 00:00:00 | 30,92 | 31,60 | 30,25 | 31,18 | 6.964.700 | | 2002-10-01 | 00:00:00 | 31,30 | 32,72 | 30,52 | 32,72 | 5.403.100 | | 2002-10-02 | 00:00:00 | 32,45 | 32,73 | 31,00 | 31,20 | 4.604.900 | | 2002-10-03 | 00:00:00 | 31,25 | 31,65 | 29,70 | 29,96 | 6.419.500 | | 2002-10-04 | 00:00:00 | 29,96 | 30,23 | 27,70 | 28,53 | 7.361.300 | | 2002-10-07 | 00:00:00 | 28,53 | 28,71 | 26,55 | 26,60 | 8.436.200 | | 2002-10-08 | 00:00:00 | 27,69 | 28,72 | 26,77 | 28,40 | 9.199.100 | | 2002-10-09 | 00:00:00 | 27,79 | 28,20 | 27,16 | 27,33 | 7.809.200 | | 2002-10-10 | 00:00:00 | 27,48 | 29,50 | 26,70 | 29,30 | 7.298.400 | | 2002-10-11 | 00:00:00 | 29,95 | 31,66 | 29,95 | 30,87 | 7.729.700 | | 2002-10-14 | 00:00:00 | 30,17 | 31,40 | 30,15 | 31,10 | 3.972.200 | | 2002-10-15 | 00:00:00 | 32,75 | 34,13 | 32,65 | 33,72 | 7.662.900 | | 2002-10-16 | 00:00:00 | 32,27 | 33,53 | 31,76 | 32,20 | 5.912.400 | | 2002-10-17 | 00:00:00 | 33,85 | 34,10 | 33,50 | 34,10 | 5.514.900 | | 2002-10-18 | 00:00:00 | 33,70 | 34,73 | 33,26 | 33,80 | 4.114.800 | | 2002-10-21 | 00:00:00 | 33,75 | 34,94 | 33,15 | 34,44 | 4.962.100 | | 2002-10-22 | 00:00:00 | 33,81 | 34,70 | 33,75 | 34,13 | 3.795.800 | | 2002-10-23 | 00:00:00 | 33,98 | 34,00 | 32,55 | 33,70 | 6.401.100 | | 2002-10-24 | 00:00:00 | 33,95 | 34,08 | 32,32 | 32,56 | 5.509.000 | | 2002-10-25 | 00:00:00 | 32,50 | 33,25 | 31,55 | 33,13 | 4.871.000 | | 2002-10-28 | 00:00:00 | 33,31 | 35,05 | 32,35 | 34,25 | 9.170.300 | | 2002-10-29 | 00:00:00 | 34,25 | 34,93 | 33,57 | 34,93 | 7.754.500 | | 2002-10-30 | 00:00:00 | 35,00 | 36,24 | 34,73 | 36,13 | 6.750.100 | | 2002-10-31 | 00:00:00 | 36,30 | 36,50 | 35,75 | 36,37 | 6.319.000 | | 2002-11-01 | 00:00:00 | 36,17 | 36,45 | 35,42 | 36,25 | 5.951.500 | | 2002-11-04 | 00:00:00 | 36,98 | 39,11 | 36,83 | 37,53 | 9.198.100 | | 2002-11-05 | 00:00:00 | 36,31 | 37,15 | 36,00 | 36,60 | 6.483.900 | | 2002-11-06 | 00:00:00 | 37,00 | 37,00 | 35,65 | 36,83 | 6.202.500 | | 2002-11-07 | 00:00:00 | 36,10 | 36,45 | 35,19 | 35,50 | 4.719.200 | | 2002-11-08 | 00:00:00 | 35,06 | 36,30 | 35,06 | 35,55 | 4.068.900 | | 2002-11-11 | 00:00:00 | 35,25 | 35,50 | 34,97 | 35,15 | 2.703.700 | | 2002-11-12 | 00:00:00 | 35,00 | 35,65 | 34,90 | 35,06 | 3.781.500 | | 2002-11-13 | 00:00:00 | 35,07 | 36,00 | 34,45 | 35,20 | 5.206.700 | | 2002-11-14 | 00:00:00 | 36,08 | 36,97 | 35,78 | 36,95 | 4.556.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
