American Express Company (BVMF:AXPB34)
Brazil · Delayed Price · Currency is BRL 197.67
+5.39 (2.80%)
Last updated: Jan 16, 2026, 4:14 PM GMT-3
American Express Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 192.47 | 193.56 | 192.47 | 193.56 | - | 0.67% | 100 |
| Jan 15, 2026 | 193.79 | 194.75 | 192.20 | 192.28 | 192.28 | 0.19% | 411 |
| Jan 14, 2026 | 192.46 | 192.67 | 188.68 | 191.92 | 191.92 | -0.28% | 930 |
| Jan 13, 2026 | 193.85 | 193.85 | 191.90 | 192.46 | 192.46 | -0.77% | 193 |
| Jan 12, 2026 | 199.92 | 199.92 | 191.16 | 193.95 | 193.95 | -3.79% | 696 |
| Jan 9, 2026 | 205.17 | 205.17 | 200.88 | 201.60 | 201.60 | -2.61% | 2,007 |
| Jan 8, 2026 | 203.71 | 207.32 | 203.71 | 207.00 | 207.00 | 1.94% | 131 |
| Jan 7, 2026 | 206.23 | 206.25 | 202.65 | 203.07 | 203.07 | -2.05% | 173 |
| Jan 6, 2026 | 205.20 | 207.32 | 203.67 | 207.32 | 207.32 | 1.03% | 543 |
| Jan 5, 2026 | 207.62 | 207.62 | 205.20 | 205.20 | 205.20 | 1.84% | 655 |
| Jan 2, 2026 | 201.90 | 201.90 | 199.94 | 201.50 | 201.50 | -1.23% | 62 |
| Dec 30, 2025 | 212.27 | 212.27 | 204.00 | 204.00 | 203.70 | -2.93% | 2,489 |
| Dec 29, 2025 | 211.05 | 211.05 | 209.44 | 210.16 | 209.85 | -0.42% | 36 |
| Dec 26, 2025 | 213.17 | 213.17 | 210.84 | 211.05 | 210.74 | - | 39 |
| Dec 23, 2025 | 213.57 | 213.57 | 210.97 | 211.05 | 210.74 | -1.18% | 134 |
| Dec 22, 2025 | 208.95 | 213.57 | 208.95 | 213.57 | 213.26 | 3.37% | 284 |
| Dec 19, 2025 | 208.00 | 208.76 | 205.35 | 206.60 | 206.30 | -0.52% | 203 |
| Dec 18, 2025 | 209.47 | 209.80 | 207.27 | 207.69 | 207.38 | 0.41% | 205 |
| Dec 17, 2025 | 211.25 | 211.25 | 206.85 | 206.85 | 206.55 | -0.61% | 397 |
| Dec 16, 2025 | 208.00 | 208.32 | 207.11 | 208.11 | 207.80 | 0.48% | 776 |
| Dec 15, 2025 | 211.54 | 211.54 | 206.57 | 207.11 | 206.81 | 0.54% | 422 |
| Dec 12, 2025 | 208.95 | 208.95 | 206.00 | 206.00 | 205.70 | -1.01% | 22 |
| Dec 11, 2025 | 204.71 | 208.11 | 203.91 | 208.11 | 207.80 | 1.22% | 573 |
| Dec 10, 2025 | 199.98 | 206.59 | 198.25 | 205.60 | 205.30 | 3.84% | 475 |
| Dec 9, 2025 | 194.59 | 200.30 | 194.59 | 198.00 | 197.71 | -0.29% | 241 |
| Dec 8, 2025 | 201.59 | 201.59 | 195.97 | 198.57 | 198.28 | -1.50% | 33 |
| Dec 5, 2025 | 196.43 | 203.33 | 196.43 | 201.60 | 201.30 | 2.63% | 118 |
| Dec 4, 2025 | 194.81 | 196.44 | 194.81 | 196.44 | 196.15 | 0.30% | 7 |
| Dec 3, 2025 | 192.00 | 196.46 | 191.86 | 195.85 | 195.56 | 1.19% | 72 |
| Dec 2, 2025 | 192.51 | 193.54 | 192.01 | 193.54 | 193.26 | -0.13% | 213 |
| Dec 1, 2025 | 193.50 | 195.69 | 192.75 | 193.80 | 193.52 | -0.31% | 1,910 |
| Nov 28, 2025 | 195.64 | 196.46 | 194.40 | 194.40 | 194.11 | -0.37% | 235 |
| Nov 26, 2025 | 196.12 | 196.12 | 195.12 | 195.12 | 194.83 | -0.01% | 178 |
| Nov 25, 2025 | 191.59 | 195.14 | 191.59 | 195.14 | 194.85 | 1.97% | 597 |
| Nov 24, 2025 | 192.88 | 192.88 | 190.59 | 191.37 | 191.09 | 0.21% | 339 |
| Nov 21, 2025 | 187.18 | 192.00 | 186.87 | 190.97 | 190.69 | 4.53% | 402 |
| Nov 19, 2025 | 181.94 | 183.57 | 181.94 | 182.70 | 182.43 | 0.42% | 1,792 |
| Nov 18, 2025 | 180.47 | 182.56 | 178.56 | 181.94 | 181.67 | 0.55% | 151 |
| Nov 17, 2025 | 189.95 | 190.37 | 180.94 | 180.94 | 180.67 | -4.18% | 183 |
| Nov 14, 2025 | 191.83 | 191.83 | 188.83 | 188.83 | 188.55 | -1.93% | 174 |
| Nov 13, 2025 | 196.73 | 196.73 | 192.55 | 192.55 | 192.27 | -2.68% | 2,032 |
| Nov 12, 2025 | 196.26 | 199.60 | 196.26 | 197.85 | 197.56 | 1.35% | 6,043 |
| Nov 11, 2025 | 194.49 | 196.63 | 193.30 | 195.21 | 194.92 | -0.26% | 5,208 |
| Nov 10, 2025 | 192.86 | 197.38 | 192.86 | 195.71 | 195.42 | -0.55% | 201 |
| Nov 7, 2025 | 195.61 | 196.80 | 195.48 | 196.80 | 196.51 | 0.61% | 949 |
| Nov 6, 2025 | 192.34 | 196.63 | 192.34 | 195.61 | 195.32 | -0.34% | 1,550 |
| Nov 5, 2025 | 194.39 | 196.27 | 191.81 | 196.27 | 195.98 | 0.88% | 2,751 |
| Nov 4, 2025 | 192.47 | 194.88 | 192.47 | 194.55 | 194.26 | 0.22% | 218 |
| Nov 3, 2025 | 194.39 | 194.59 | 192.66 | 194.12 | 193.83 | -0.14% | 407 |
| Oct 31, 2025 | 194.28 | 194.94 | 192.36 | 194.40 | 194.11 | 0.34% | 988 |