Skip to main content
logo
American Express Company (BVMF:AXPB34)
Brazil flag Brazil · Delayed Price · Currency is BRL
158.34
-13.89 (-8.06%)
At close: Feb 27, 2026

American Express Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026167.05167.05158.31158.34158.34-8.06%5,348
Feb 26, 2026167.93172.26167.86172.23172.232.56%905
Feb 25, 2026165.40168.69165.13167.93167.931.53%404
Feb 24, 2026165.66166.25163.55165.40165.40-0.08%3,163
Feb 23, 2026176.71176.71163.80165.54165.54-7.20%9,143
Feb 20, 2026176.98178.86176.60178.38178.380.22%364
Feb 19, 2026177.63180.09177.05177.98177.98-1.81%17
Feb 18, 2026180.45181.26180.45181.26181.262.55%31
Feb 13, 2026180.31180.31176.75176.75176.75-1.42%171
Feb 12, 2026182.60182.60178.98179.30179.30-2.42%72
Feb 11, 2026189.08190.15183.75183.75183.75-2.60%152
Feb 10, 2026191.54191.99187.91188.66188.661.01%506
Feb 9, 2026186.80187.58184.17186.77186.77-0.78%279
Feb 6, 2026188.22188.52186.95188.24188.240.74%576
Feb 5, 2026182.22186.86182.22186.86186.860.49%38
Feb 4, 2026183.54186.30182.42185.94185.941.62%94,026
Feb 3, 2026183.00185.25181.92182.97182.97-1.23%55
Feb 2, 2026185.44186.20185.06185.25185.25-0.10%324
Jan 30, 2026183.92185.44180.88185.44185.44-0.31%186
Jan 29, 2026185.52188.10185.08186.01186.01-252
Jan 28, 2026187.43188.30186.01186.01186.01-0.23%1,232
Jan 27, 2026194.09194.09185.98186.43186.43-2.98%875
Jan 26, 2026191.56192.16190.10192.16192.160.56%118
Jan 23, 2026193.17193.17189.60191.09191.09-1.40%173
Jan 22, 2026191.33196.17191.33193.80193.801.07%1,721
Jan 21, 2026189.28192.50188.50191.74191.741.18%587
Jan 20, 2026194.16194.16189.40189.50189.50-2.82%362
Jan 19, 2026200.00200.00191.91195.00195.00-0.55%136
Jan 16, 2026192.47198.47192.47196.08196.081.98%489
Jan 15, 2026193.79194.75192.20192.28192.280.19%411
Jan 14, 2026192.46192.67188.68191.92191.92-0.28%930
Jan 13, 2026193.85193.85191.90192.46192.46-0.77%193
Jan 12, 2026199.92199.92191.16193.95193.95-3.79%696
Jan 9, 2026205.17205.17200.88201.60201.60-2.61%2,007
Jan 8, 2026203.71207.32203.71207.00207.001.94%131
Jan 7, 2026206.23206.25202.65203.07203.07-2.05%173
Jan 6, 2026205.20207.32203.67207.32207.321.03%543
Jan 5, 2026207.62207.62205.20205.20205.201.84%655
Jan 2, 2026201.90201.90199.94201.50201.50-1.23%62
Dec 30, 2025212.27212.27204.00204.00203.70-2.93%2,489
Dec 29, 2025211.05211.05209.44210.16209.85-0.42%36
Dec 26, 2025213.17213.17210.84211.05210.74-39
Dec 23, 2025213.57213.57210.97211.05210.74-1.18%134
Dec 22, 2025208.95213.57208.95213.57213.263.37%284
Dec 19, 2025208.00208.76205.35206.60206.30-0.52%203
Dec 18, 2025209.47209.80207.27207.69207.380.41%205
Dec 17, 2025211.25211.25206.85206.85206.55-0.61%397
Dec 16, 2025208.00208.32207.11208.11207.800.48%776
Dec 15, 2025211.54211.54206.57207.11206.810.54%422
Dec 12, 2025208.95208.95206.00206.00205.70-1.01%22