Skip to main content
logo
American Express Company (BVMF:AXPB34)
Brazil flag Brazil · Delayed Price · Currency is BRL
172.21
-1.36 (-0.78%)
At close: Aug 27, 2026

BVMF:AXPB34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 2026172.00172.21171.53172.21172.21-0.78%828
Aug 26, 2026174.06174.06172.80173.57173.570.16%2,021
Aug 25, 2026174.26174.29173.30173.30173.302.48%21
Aug 24, 2026175.61175.61169.11169.11169.11-2.09%2,023
Aug 21, 2026172.99173.17171.53172.72172.72-0.15%120
Aug 20, 2026175.15175.15172.98172.98172.98-1.44%173
Aug 19, 2026176.40178.26175.00175.50175.50-0.71%659
Aug 18, 2026171.28176.76171.28176.76176.761.13%3,712
Aug 17, 2026178.00178.00174.78174.78174.78-2.47%697
Aug 14, 2026180.14180.14178.56179.20179.200.29%379
Aug 13, 2026177.17179.28176.91178.68178.680.85%377
Aug 12, 2026176.44177.17175.00177.17177.170.41%27
Aug 11, 2026175.63176.44175.63176.44176.442.00%27
Aug 10, 2026172.89173.05172.39172.98172.98-0.07%2,077
Aug 7, 2026175.80175.80172.99173.10173.10-1.06%27
Aug 6, 2026175.75175.75174.96174.96174.96-2.11%51
Aug 5, 2026179.00179.47177.69178.74178.740.40%214
Aug 4, 2026176.26178.38176.20178.02178.021.57%50
Aug 3, 2026174.74175.27174.04175.27175.272.36%22
Jul 31, 2026171.23171.23171.23171.23171.23-1
Jul 30, 2026168.12171.23168.12171.23171.231.00%26
Jul 29, 2026171.64171.74169.54169.54169.54-1.36%21
Jul 28, 2026171.02171.88171.02171.88171.880.16%231
Jul 27, 2026167.96171.60167.96171.60171.603.74%18
Jul 24, 2026165.80165.80161.50165.41165.41-4.83%2,365
Jul 23, 2026172.52175.25172.49173.81173.81-1.27%1,434
Jul 22, 2026176.53176.64175.01176.05176.05-1.15%26
Jul 21, 2026177.93178.10177.93178.10178.10-0.46%11
Jul 20, 2026179.54180.10178.92178.92178.92-1.09%814
Jul 17, 2026184.20184.20180.90180.90180.90-1.79%17
Jul 16, 2026183.18184.20183.18184.20184.201.01%3,710
Jul 15, 2026180.54183.70180.54182.35182.351.00%943
Jul 14, 2026180.90181.07179.82180.54180.54-0.69%13,206
Jul 13, 2026181.07183.13181.07181.80181.801.60%67
Jul 10, 2026174.26180.63174.26178.94178.940.63%49
Jul 9, 2026171.50177.82171.50177.82177.823.55%38
Jul 8, 2026180.00180.00171.72171.72171.72-4.60%77
Jul 7, 2026183.24183.24180.00180.00180.00-1.57%7
Jul 6, 2026181.98183.24180.91182.88182.881.15%1,040
Jul 3, 2026179.55180.81179.55180.80180.80-0.94%343
Jul 2, 2026182.00182.52182.00182.52182.520.95%40
Jul 1, 2026177.48181.55169.90181.13180.813.36%1,165
Jun 30, 2026172.53177.74171.74175.25174.94-0.46%1,065
Jun 29, 2026176.51176.75175.56176.06175.75-4.83%134
Jun 26, 2026173.87184.99173.87184.99184.664.27%248
Jun 25, 2026181.26181.26176.88177.42177.10-0.24%782
Jun 24, 2026175.75179.21175.75177.84177.522.06%568
Jun 23, 2026174.65174.65174.25174.25173.940.43%16
Jun 22, 2026173.43173.74172.97173.50173.19-0.86%1,602
Jun 19, 2026175.44175.44175.00175.00174.69-0.25%13