American Express Company (BVMF:AXPB34)
Brazil · Delayed Price · Currency is BRL 177.59
+4.36 (2.52%)
At close: Sep 16, 2025
American Express Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 174.08 | 174.08 | 171.95 | 173.23 | - | -0.29% | 480 |
| Sep 15, 2025 | 173.60 | 175.27 | 173.30 | 173.74 | - | -0.24% | 136 |
| Sep 12, 2025 | 175.02 | 175.02 | 174.16 | 174.16 | - | -1.88% | 24 |
| Sep 11, 2025 | 176.63 | 177.65 | 175.99 | 177.50 | - | 1.98% | 84 |
| Sep 10, 2025 | 174.43 | 174.96 | 173.34 | 174.06 | - | -1.38% | 279 |
| Sep 9, 2025 | 177.80 | 177.80 | 174.63 | 176.50 | - | -0.05% | 83 |
| Sep 8, 2025 | 176.82 | 177.26 | 176.21 | 176.58 | - | -0.10% | 843 |
| Sep 5, 2025 | 176.33 | 179.53 | 175.75 | 176.76 | - | -1.76% | 1,563 |
| Sep 4, 2025 | 177.94 | 180.35 | 176.84 | 179.93 | - | 2.13% | 1,178 |
| Sep 3, 2025 | 180.63 | 180.63 | 175.55 | 176.17 | - | -2.72% | 37 |
| Sep 2, 2025 | 178.88 | 181.31 | 176.92 | 181.09 | - | 0.96% | 1,705 |
| Sep 1, 2025 | 179.79 | 179.79 | 179.00 | 179.37 | - | 0.13% | 70 |
| Aug 29, 2025 | 177.77 | 180.00 | 177.76 | 179.14 | - | 1.49% | 3,209 |
| Aug 28, 2025 | 175.88 | 176.80 | 175.55 | 176.51 | - | 0.85% | 2,784 |
| Aug 27, 2025 | 174.98 | 175.39 | 174.49 | 175.02 | - | 0.71% | 2,878 |
| Aug 26, 2025 | 171.91 | 173.81 | 171.91 | 173.79 | - | 1.51% | 1,024 |
| Aug 25, 2025 | 174.99 | 174.99 | 170.77 | 171.20 | - | -1.21% | 1,052 |
| Aug 22, 2025 | 169.01 | 174.00 | 169.01 | 173.30 | - | 3.18% | 4,190 |
| Aug 21, 2025 | 168.10 | 168.10 | 167.96 | 167.96 | - | -0.70% | 132 |
| Aug 20, 2025 | 168.30 | 169.15 | 166.69 | 169.15 | - | 0.38% | 81 |
| Aug 19, 2025 | 163.61 | 168.51 | 163.61 | 168.51 | - | 0.93% | 583 |
| Aug 18, 2025 | 166.72 | 166.95 | 166.20 | 166.95 | - | 1.15% | 14 |
| Aug 15, 2025 | 164.90 | 165.29 | 164.54 | 165.06 | - | -0.66% | 1,092 |
| Aug 14, 2025 | 164.33 | 166.23 | 164.33 | 166.16 | - | 0.68% | 2,358 |
| Aug 13, 2025 | 164.88 | 165.71 | 163.61 | 165.03 | - | 1.28% | 8,280 |
| Aug 12, 2025 | 164.16 | 164.69 | 162.81 | 162.94 | - | 1.05% | 27 |
| Aug 11, 2025 | 161.49 | 161.87 | 161.07 | 161.25 | - | -0.25% | 8 |
| Aug 8, 2025 | 161.00 | 161.83 | 160.70 | 161.65 | - | 0.94% | 300 |
| Aug 7, 2025 | 163.06 | 163.06 | 159.65 | 160.14 | - | -0.41% | 103 |
| Aug 6, 2025 | 162.82 | 162.82 | 160.80 | 160.80 | - | -1.92% | 2,018 |
| Aug 5, 2025 | 164.64 | 165.04 | 163.86 | 163.94 | - | -0.08% | 202 |
| Aug 4, 2025 | 162.58 | 164.62 | 162.58 | 164.07 | - | 0.98% | 1,079 |
| Aug 1, 2025 | 163.99 | 163.99 | 160.25 | 162.47 | - | -2.90% | 1,461 |
| Jul 31, 2025 | 170.25 | 170.69 | 167.32 | 167.32 | - | -4.42% | 1,671 |
| Jul 30, 2025 | 172.57 | 175.06 | 168.08 | 175.06 | - | 1.91% | 1,918 |
| Jul 29, 2025 | 174.44 | 174.44 | 171.75 | 171.78 | - | -0.95% | 381 |
| Jul 28, 2025 | 169.92 | 175.36 | 169.92 | 173.43 | - | 0.02% | 1,071 |
| Jul 25, 2025 | 171.40 | 173.99 | 170.49 | 173.39 | - | 2.17% | 2,766 |
| Jul 24, 2025 | 170.37 | 171.37 | 169.70 | 169.70 | - | -0.61% | 1,029 |
| Jul 23, 2025 | 170.09 | 171.40 | 169.84 | 170.75 | - | 0.58% | 610 |
| Jul 22, 2025 | 170.00 | 170.19 | 168.98 | 169.77 | - | -0.14% | 319 |
| Jul 21, 2025 | 173.74 | 173.74 | 168.89 | 170.00 | - | -1.17% | 850 |
| Jul 18, 2025 | 175.50 | 175.50 | 168.01 | 172.01 | - | -1.96% | 2,489 |
| Jul 17, 2025 | 175.67 | 175.67 | 174.33 | 175.44 | - | 1.29% | 24,562 |
| Jul 16, 2025 | 172.71 | 173.87 | 171.04 | 173.20 | - | 0.28% | 1,385 |
| Jul 15, 2025 | 174.98 | 175.45 | 172.71 | 172.71 | - | -3.73% | 1,741 |
| Jul 14, 2025 | 173.91 | 179.40 | 173.91 | 179.40 | - | 1.09% | 574 |
| Jul 11, 2025 | 180.20 | 181.00 | 177.19 | 177.46 | - | -1.52% | 7,554 |
| Jul 10, 2025 | 176.31 | 180.61 | 176.00 | 180.20 | - | 2.96% | 756 |
| Jul 9, 2025 | 174.13 | 175.24 | 173.41 | 175.02 | - | 0.74% | 42 |