American Express Company (BVMF:AXPB34)
Brazil · Delayed Price · Currency is BRL 156.15
+1.11 (0.72%)
Last updated: Mar 20, 2026, 3:10 PM GMT-3
American Express Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 154.59 | 156.15 | 154.59 | 155.00 | 155.00 | -0.03% | 239 |
| Mar 19, 2026 | 155.64 | 155.64 | 153.75 | 155.04 | 155.04 | 0.62% | 870 |
| Mar 18, 2026 | 156.80 | 156.80 | 154.00 | 154.09 | 154.09 | -1.92% | 141 |
| Mar 17, 2026 | 157.11 | 158.85 | 156.64 | 157.10 | 157.10 | 0.71% | 114 |
| Mar 16, 2026 | 159.95 | 159.95 | 156.00 | 156.00 | 156.00 | -2.53% | 194 |
| Mar 13, 2026 | 158.36 | 160.05 | 158.36 | 160.05 | 160.05 | 1.07% | 244 |
| Mar 12, 2026 | 155.99 | 158.39 | 155.96 | 158.36 | 158.36 | 0.40% | 68 |
| Mar 11, 2026 | 157.55 | 157.73 | 155.89 | 157.73 | 157.73 | 0.64% | 45 |
| Mar 10, 2026 | 158.39 | 159.10 | 156.25 | 156.73 | 156.73 | -0.81% | 1,171 |
| Mar 9, 2026 | 158.60 | 158.60 | 153.09 | 158.01 | 158.01 | 0.63% | 631 |
| Mar 6, 2026 | 161.09 | 161.78 | 156.87 | 157.02 | 157.02 | -3.10% | 5,749 |
| Mar 5, 2026 | 161.48 | 162.20 | 160.71 | 162.04 | 162.04 | -0.38% | 895 |
| Mar 4, 2026 | 162.70 | 162.70 | 161.00 | 162.65 | 162.65 | -0.21% | 4,335 |
| Mar 3, 2026 | 160.87 | 163.00 | 158.34 | 163.00 | 163.00 | 2.34% | 930 |
| Mar 2, 2026 | 158.23 | 160.71 | 157.42 | 159.27 | 159.27 | 0.59% | 15,733 |
| Feb 27, 2026 | 167.05 | 167.05 | 158.31 | 158.34 | 158.34 | -8.06% | 5,348 |
| Feb 26, 2026 | 167.93 | 172.26 | 167.86 | 172.23 | 172.23 | 2.56% | 905 |
| Feb 25, 2026 | 165.40 | 168.69 | 165.13 | 167.93 | 167.93 | 1.53% | 404 |
| Feb 24, 2026 | 165.66 | 166.25 | 163.55 | 165.40 | 165.40 | -0.08% | 3,163 |
| Feb 23, 2026 | 176.71 | 176.71 | 163.80 | 165.54 | 165.54 | -7.20% | 9,143 |
| Feb 20, 2026 | 176.98 | 178.86 | 176.60 | 178.38 | 178.38 | 0.22% | 364 |
| Feb 19, 2026 | 177.63 | 180.09 | 177.05 | 177.98 | 177.98 | -1.81% | 17 |
| Feb 18, 2026 | 180.45 | 181.26 | 180.45 | 181.26 | 181.26 | 2.55% | 31 |
| Feb 13, 2026 | 180.31 | 180.31 | 176.75 | 176.75 | 176.75 | -1.42% | 171 |
| Feb 12, 2026 | 182.60 | 182.60 | 178.98 | 179.30 | 179.30 | -2.42% | 72 |
| Feb 11, 2026 | 189.08 | 190.15 | 183.75 | 183.75 | 183.75 | -2.60% | 152 |
| Feb 10, 2026 | 191.54 | 191.99 | 187.91 | 188.66 | 188.66 | 1.01% | 506 |
| Feb 9, 2026 | 186.80 | 187.58 | 184.17 | 186.77 | 186.77 | -0.78% | 279 |
| Feb 6, 2026 | 188.22 | 188.52 | 186.95 | 188.24 | 188.24 | 0.74% | 576 |
| Feb 5, 2026 | 182.22 | 186.86 | 182.22 | 186.86 | 186.86 | 0.49% | 38 |
| Feb 4, 2026 | 183.54 | 186.30 | 182.42 | 185.94 | 185.94 | 1.62% | 94,026 |
| Feb 3, 2026 | 183.00 | 185.25 | 181.92 | 182.97 | 182.97 | -1.23% | 55 |
| Feb 2, 2026 | 185.44 | 186.20 | 185.06 | 185.25 | 185.25 | -0.10% | 324 |
| Jan 30, 2026 | 183.92 | 185.44 | 180.88 | 185.44 | 185.44 | -0.31% | 186 |
| Jan 29, 2026 | 185.52 | 188.10 | 185.08 | 186.01 | 186.01 | - | 252 |
| Jan 28, 2026 | 187.43 | 188.30 | 186.01 | 186.01 | 186.01 | -0.23% | 1,232 |
| Jan 27, 2026 | 194.09 | 194.09 | 185.98 | 186.43 | 186.43 | -2.98% | 875 |
| Jan 26, 2026 | 191.56 | 192.16 | 190.10 | 192.16 | 192.16 | 0.56% | 118 |
| Jan 23, 2026 | 193.17 | 193.17 | 189.60 | 191.09 | 191.09 | -1.40% | 173 |
| Jan 22, 2026 | 191.33 | 196.17 | 191.33 | 193.80 | 193.80 | 1.07% | 1,721 |
| Jan 21, 2026 | 189.28 | 192.50 | 188.50 | 191.74 | 191.74 | 1.18% | 587 |
| Jan 20, 2026 | 194.16 | 194.16 | 189.40 | 189.50 | 189.50 | -2.82% | 362 |
| Jan 19, 2026 | 200.00 | 200.00 | 191.91 | 195.00 | 195.00 | -0.55% | 136 |
| Jan 16, 2026 | 192.47 | 198.47 | 192.47 | 196.08 | 196.08 | 1.98% | 489 |
| 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 |