American Express Company (BVMF:AXPB34)
Brazil · Delayed Price · Currency is BRL 167.32
-7.74 (-4.42%)
At close: Jul 31, 2025, 4:55 PM GMT-3
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 178.34 | 178.34 | 173.12 | 173.73 | - | -1.61% | 286 |
| Jul 7, 2025 | 176.14 | 178.63 | 176.05 | 176.57 | - | 0.24% | 1,685 |
| Jul 4, 2025 | 177.00 | 178.00 | 176.14 | 176.14 | - | -0.45% | 71 |
| Jul 3, 2025 | 177.40 | 178.62 | 176.77 | 176.94 | - | 0.61% | 2,397 |
| Jul 2, 2025 | 175.87 | 176.71 | 175.00 | 175.86 | - | -0.01% | 379 |
| Jul 1, 2025 | 172.45 | 176.90 | 172.44 | 175.87 | - | 1.58% | 3,256 |
| Jun 30, 2025 | 175.18 | 175.18 | 172.41 | 173.13 | - | -0.37% | 514 |
| Jun 27, 2025 | 171.79 | 174.77 | 171.79 | 173.77 | - | 1.31% | 1,177 |
| Jun 26, 2025 | 170.25 | 171.58 | 170.00 | 171.53 | - | -0.01% | 1,038 |
| Jun 25, 2025 | 170.74 | 172.06 | 170.35 | 171.55 | - | 0.78% | 1,300 |
| Jun 24, 2025 | 166.68 | 170.24 | 166.64 | 170.23 | - | 3.54% | 1,372 |
| Jun 23, 2025 | 165.53 | 165.53 | 161.50 | 164.41 | - | 0.05% | 1,383 |
| Jun 20, 2025 | 163.41 | 164.70 | 162.84 | 164.32 | - | 0.56% | 190 |
| Jun 18, 2025 | 161.18 | 164.30 | 161.06 | 163.41 | - | 1.44% | 290 |
| Jun 17, 2025 | 158.30 | 161.37 | 158.30 | 161.09 | - | -0.28% | 822 |
| Jun 16, 2025 | 162.00 | 163.32 | 160.01 | 161.54 | - | -3.36% | 2,528 |
| Jun 13, 2025 | 163.00 | 167.16 | 158.94 | 167.16 | - | 1.28% | 854 |
| Jun 12, 2025 | 165.00 | 165.49 | 163.40 | 165.04 | - | -0.47% | 14,701 |
| Jun 11, 2025 | 167.60 | 167.62 | 165.77 | 165.82 | - | -0.37% | 11,994 |
| Jun 10, 2025 | 167.00 | 167.74 | 166.20 | 166.44 | - | -0.88% | 3,066 |
| Jun 9, 2025 | 168.60 | 168.97 | 167.13 | 167.91 | - | -0.37% | 4,289 |
| Jun 6, 2025 | 166.10 | 169.78 | 166.10 | 168.53 | - | 1.46% | 3,283 |
| Jun 5, 2025 | 168.78 | 168.78 | 164.95 | 166.10 | - | -0.62% | 2,666 |
| Jun 4, 2025 | 167.15 | 168.23 | 167.10 | 167.14 | - | -0.59% | 1,501 |
| Jun 3, 2025 | 169.16 | 169.16 | 167.00 | 168.13 | - | -1.09% | 289 |
| Jun 2, 2025 | 170.90 | 170.90 | 165.15 | 169.99 | - | 0.47% | 863 |
| May 30, 2025 | 169.22 | 169.43 | 166.99 | 169.20 | - | 0.99% | 682 |
| May 29, 2025 | 167.88 | 168.06 | 165.68 | 167.54 | - | -13.18% | 2,392 |
| May 28, 2025 | 166.89 | 192.98 | 166.74 | 192.98 | - | 16.33% | 397 |
| May 27, 2025 | 163.96 | 165.98 | 163.60 | 165.89 | - | 0.93% | 1,168 |
| May 26, 2025 | 161.52 | 170.29 | 158.30 | 164.36 | - | 1.76% | 2,810 |
| May 23, 2025 | 160.24 | 162.47 | 160.24 | 161.52 | - | -1.11% | 1,093 |