American Express Company (BVMF:AXPB34)
Brazil · Delayed Price · Currency is BRL 180.90
-3.30 (-1.79%)
At close: Jul 17, 2026
BVMF:AXPB34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 184.20 | 184.20 | 180.90 | 180.90 | 180.90 | -1.79% | 17 |
| Jul 16, 2026 | 183.18 | 184.20 | 183.18 | 184.20 | 184.20 | 1.01% | 3,710 |
| Jul 15, 2026 | 180.54 | 183.70 | 180.54 | 182.35 | 182.35 | 1.00% | 943 |
| Jul 14, 2026 | 180.90 | 181.07 | 179.82 | 180.54 | 180.54 | -0.69% | 13,206 |
| Jul 13, 2026 | 181.07 | 183.13 | 181.07 | 181.80 | 181.80 | 1.60% | 67 |
| Jul 10, 2026 | 174.26 | 180.63 | 174.26 | 178.94 | 178.94 | 0.63% | 49 |
| Jul 9, 2026 | 171.50 | 177.82 | 171.50 | 177.82 | 177.82 | 3.55% | 38 |
| Jul 8, 2026 | 180.00 | 180.00 | 171.72 | 171.72 | 171.72 | -4.60% | 77 |
| Jul 7, 2026 | 183.24 | 183.24 | 180.00 | 180.00 | 180.00 | -1.57% | 7 |
| Jul 6, 2026 | 181.98 | 183.24 | 180.91 | 182.88 | 182.88 | 1.15% | 1,040 |
| Jul 3, 2026 | 179.55 | 180.81 | 179.55 | 180.80 | 180.80 | -0.94% | 343 |
| Jul 2, 2026 | 182.00 | 182.52 | 182.00 | 182.52 | 182.52 | 0.95% | 40 |
| Jul 1, 2026 | 177.48 | 181.55 | 169.90 | 181.13 | 180.81 | 3.36% | 1,165 |
| Jun 30, 2026 | 172.53 | 177.74 | 171.74 | 175.25 | 174.94 | -0.46% | 1,065 |
| Jun 29, 2026 | 176.51 | 176.75 | 175.56 | 176.06 | 175.75 | -4.83% | 134 |
| Jun 26, 2026 | 173.87 | 184.99 | 173.87 | 184.99 | 184.66 | 4.27% | 248 |
| Jun 25, 2026 | 181.26 | 181.26 | 176.88 | 177.42 | 177.10 | -0.24% | 782 |
| Jun 24, 2026 | 175.75 | 179.21 | 175.75 | 177.84 | 177.52 | 2.06% | 568 |
| Jun 23, 2026 | 174.65 | 174.65 | 174.25 | 174.25 | 173.94 | 0.43% | 16 |
| Jun 22, 2026 | 173.43 | 173.74 | 172.97 | 173.50 | 173.19 | -0.86% | 1,602 |
| Jun 19, 2026 | 175.44 | 175.44 | 175.00 | 175.00 | 174.69 | -0.25% | 13 |
| Jun 18, 2026 | 177.60 | 177.60 | 175.04 | 175.44 | 175.13 | 1.15% | 187 |
| Jun 17, 2026 | 174.11 | 174.53 | 173.45 | 173.45 | 173.14 | -0.32% | 1,446 |
| Jun 16, 2026 | 170.01 | 174.00 | 170.01 | 174.00 | 173.69 | 2.14% | 416 |
| Jun 15, 2026 | 164.58 | 171.22 | 164.58 | 170.35 | 170.05 | 3.51% | 179 |
| Jun 12, 2026 | 163.22 | 164.58 | 163.22 | 164.58 | 164.29 | 1.23% | 47 |
| Jun 11, 2026 | 162.12 | 162.93 | 159.85 | 162.58 | 162.29 | 0.14% | 1,472 |
| Jun 10, 2026 | 165.47 | 165.47 | 162.06 | 162.36 | 162.07 | -1.22% | 117 |
| Jun 9, 2026 | 171.75 | 171.75 | 160.37 | 164.37 | 164.08 | 1.59% | 202 |
| Jun 8, 2026 | 159.52 | 162.30 | 159.52 | 161.80 | 161.51 | 1.53% | 1,356 |
| Jun 5, 2026 | 159.36 | 159.52 | 158.72 | 159.36 | 159.08 | 4.59% | 1,909 |
| Jun 3, 2026 | 154.40 | 154.40 | 152.37 | 152.37 | 152.10 | -2.33% | 4,270 |
| Jun 2, 2026 | 156.96 | 156.96 | 156.00 | 156.00 | 155.72 | -0.61% | 516 |
| Jun 1, 2026 | 158.86 | 158.86 | 156.95 | 156.96 | 156.68 | -1.90% | 1,049 |
| May 29, 2026 | 160.30 | 160.72 | 160.00 | 160.00 | 159.72 | 1.34% | 97 |
| May 28, 2026 | 159.72 | 159.72 | 157.89 | 157.89 | 157.61 | -0.15% | 6 |
| May 27, 2026 | 157.72 | 159.40 | 157.72 | 158.13 | 157.85 | 1.24% | 183 |
| May 26, 2026 | 156.49 | 156.92 | 155.97 | 156.19 | 155.91 | -0.37% | 134 |
| May 25, 2026 | 160.79 | 160.79 | 153.00 | 156.77 | 156.49 | 0.04% | 284 |
| May 22, 2026 | 156.38 | 156.81 | 156.38 | 156.71 | 156.43 | 1.59% | 8 |
| May 21, 2026 | 156.44 | 156.44 | 153.66 | 154.25 | 153.98 | -0.43% | 101 |
| May 20, 2026 | 157.20 | 157.20 | 153.41 | 154.91 | 154.63 | -0.42% | 208 |
| May 19, 2026 | 157.36 | 157.36 | 155.56 | 155.56 | 155.28 | -0.51% | 1,075 |
| May 18, 2026 | 160.79 | 160.79 | 155.92 | 156.35 | 156.07 | -1.65% | 1,168 |
| May 15, 2026 | 158.99 | 159.20 | 158.25 | 158.98 | 158.70 | 1.49% | 2,064 |
| May 14, 2026 | 156.49 | 156.64 | 155.80 | 156.64 | 156.36 | 1.10% | 1,535 |
| May 13, 2026 | 154.64 | 154.94 | 151.06 | 154.94 | 154.66 | 0.82% | 1,041 |
| May 12, 2026 | 154.97 | 154.97 | 152.72 | 153.68 | 153.41 | 0.16% | 7,978 |
| May 11, 2026 | 153.77 | 154.24 | 152.89 | 153.44 | 153.17 | -0.52% | 279 |
| May 8, 2026 | 156.36 | 156.64 | 153.60 | 154.24 | 153.97 | -1.33% | 856 |