American Airlines Group Inc. (BVMF:AALL34)
Brazil · Delayed Price · Currency is BRL 77.50
-4.14 (-5.07%)
At close: Aug 10, 2026
BVMF:AALL34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 81.63 | 81.63 | 77.50 | 77.50 | 77.50 | -5.07% | 406 |
| Aug 7, 2026 | 82.35 | 82.35 | 80.72 | 81.64 | 81.64 | -0.86% | 263 |
| Aug 6, 2026 | 83.88 | 84.00 | 82.31 | 82.35 | 82.35 | -4.21% | 532 |
| Aug 5, 2026 | 84.97 | 87.36 | 84.97 | 85.97 | 85.97 | 1.58% | 53 |
| Aug 4, 2026 | 83.23 | 85.00 | 83.23 | 84.63 | 84.63 | 3.01% | 1,653 |
| Aug 3, 2026 | 79.17 | 83.10 | 79.17 | 82.16 | 82.16 | 5.58% | 3,617 |
| Jul 31, 2026 | 77.83 | 77.83 | 77.82 | 77.82 | 77.82 | -0.47% | 3 |
| Jul 30, 2026 | 77.74 | 78.19 | 77.52 | 78.19 | 78.19 | 1.84% | 119 |
| Jul 29, 2026 | 75.60 | 77.63 | 75.21 | 76.78 | 76.78 | -2.05% | 1,008 |
| Jul 28, 2026 | 76.72 | 78.50 | 75.74 | 78.39 | 78.39 | 3.14% | 509 |
| Jul 27, 2026 | 73.67 | 76.80 | 73.67 | 76.00 | 76.00 | 5.19% | 1,000 |
| Jul 24, 2026 | 73.15 | 73.53 | 72.25 | 72.25 | 72.25 | 5.15% | 34 |
| Jul 23, 2026 | 76.50 | 76.50 | 67.80 | 68.71 | 68.71 | -8.06% | 3,517 |
| Jul 22, 2026 | 77.09 | 77.15 | 73.98 | 74.73 | 74.73 | -3.32% | 841 |
| Jul 21, 2026 | 77.94 | 77.94 | 76.65 | 77.30 | 77.30 | 0.23% | 414 |
| Jul 20, 2026 | 76.63 | 77.64 | 76.34 | 77.12 | 77.12 | 0.64% | 349 |
| Jul 17, 2026 | 77.86 | 77.97 | 76.63 | 76.63 | 76.63 | -4.03% | 689 |
| Jul 16, 2026 | 78.09 | 81.61 | 78.09 | 79.85 | 79.85 | 1.75% | 424 |
| Jul 15, 2026 | 79.78 | 80.81 | 78.48 | 78.48 | 78.48 | -1.80% | 608 |
| Jul 14, 2026 | 82.75 | 82.75 | 79.84 | 79.92 | 79.92 | -3.84% | 2,055 |
| Jul 13, 2026 | 86.14 | 86.14 | 83.11 | 83.11 | 83.11 | -3.81% | 563 |
| Jul 10, 2026 | 87.40 | 87.63 | 84.88 | 86.40 | 86.40 | -1.14% | 470 |
| Jul 9, 2026 | 85.14 | 88.21 | 85.12 | 87.40 | 87.40 | 2.65% | 234 |
| Jul 8, 2026 | 86.07 | 86.41 | 83.57 | 85.14 | 85.14 | -3.47% | 194 |
| Jul 7, 2026 | 90.93 | 91.11 | 87.94 | 88.20 | 88.20 | -3.00% | 286 |
| Jul 6, 2026 | 92.41 | 95.19 | 90.93 | 90.93 | 90.93 | -0.22% | 951 |
| Jul 3, 2026 | 91.33 | 91.33 | 91.13 | 91.13 | 91.13 | -1.70% | 20 |
| Jul 2, 2026 | 96.00 | 97.00 | 92.71 | 92.71 | 92.71 | -1.76% | 1,005 |
| Jul 1, 2026 | 91.90 | 95.50 | 91.90 | 94.37 | 94.37 | 0.63% | 2,766 |
| Jun 30, 2026 | 91.76 | 94.51 | 91.76 | 93.78 | 93.78 | 1.72% | 1,004 |
| Jun 29, 2026 | 91.65 | 92.24 | 91.45 | 92.19 | 92.19 | 0.62% | 30 |
| Jun 26, 2026 | 92.22 | 92.22 | 91.09 | 91.62 | 91.62 | 1.27% | 242 |
| Jun 25, 2026 | 89.18 | 93.50 | 89.18 | 90.47 | 90.47 | -0.58% | 3,945 |
| Jun 24, 2026 | 85.13 | 91.00 | 85.13 | 91.00 | 91.00 | 7.92% | 873 |
| Jun 23, 2026 | 81.71 | 84.40 | 81.71 | 84.32 | 84.32 | 0.17% | 1,775 |
| Jun 22, 2026 | 82.97 | 84.92 | 82.97 | 84.18 | 84.18 | 1.46% | 3,814 |
| Jun 19, 2026 | 82.97 | 82.97 | 82.97 | 82.97 | 82.97 | - | 1 |
| Jun 18, 2026 | 78.69 | 82.97 | 78.69 | 82.97 | 82.97 | 3.33% | 1,495 |
| Jun 17, 2026 | 80.73 | 80.95 | 79.08 | 80.30 | 80.30 | -0.53% | 1,136 |
| Jun 16, 2026 | 78.72 | 81.54 | 78.72 | 80.73 | 80.73 | 2.57% | 554 |
| Jun 15, 2026 | 78.00 | 79.50 | 77.08 | 78.71 | 78.71 | 4.60% | 182 |
| Jun 12, 2026 | 74.65 | 75.80 | 74.44 | 75.25 | 75.25 | 1.84% | 1,304 |
| Jun 11, 2026 | 69.00 | 73.89 | 69.00 | 73.89 | 73.89 | 7.09% | 1,315 |
| Jun 10, 2026 | 74.00 | 74.00 | 69.00 | 69.00 | 69.00 | -6.57% | 230 |
| Jun 9, 2026 | 71.68 | 74.27 | 70.95 | 73.85 | 73.85 | 4.31% | 3,859 |
| Jun 8, 2026 | 70.05 | 71.21 | 69.67 | 70.80 | 70.80 | 2.34% | 743 |
| Jun 5, 2026 | 69.52 | 69.52 | 67.66 | 69.18 | 69.18 | -0.40% | 758 |
| Jun 3, 2026 | 69.49 | 69.49 | 68.40 | 69.46 | 69.46 | -8.61% | 1,125 |
| Jun 2, 2026 | 71.17 | 76.00 | 69.81 | 76.00 | 76.00 | 5.64% | 54 |
| Jun 1, 2026 | 75.00 | 75.00 | 70.68 | 71.94 | 71.94 | -4.08% | 3,401 |