Skip to main content
logo
American Express Company (BVMF:AXPB34)
Brazil flag Brazil · Delayed Price · Currency is BRL
157.58
-0.97 (-0.61%)
At close: Apr 28, 2026

BVMF:AXPB34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026159.52159.52157.58157.58157.58-0.61%1,037
Apr 27, 2026155.33158.55155.33158.55158.551.01%575
Apr 24, 2026156.96157.92156.80156.97156.97-0.59%619
Apr 23, 2026160.61160.61157.16157.90157.90-4.46%262
Apr 22, 2026165.75165.89164.80165.27165.270.44%544
Apr 20, 2026164.89166.42163.91164.55164.55-0.73%202
Apr 17, 2026166.60169.00165.76165.76165.761.30%1,773
Apr 16, 2026164.26164.80163.07163.63163.63-0.71%117
Apr 15, 2026164.19165.53164.19164.80164.800.59%112
Apr 14, 2026163.04163.84162.56163.84163.841.59%2,208
Apr 13, 2026157.13161.62156.22161.28161.282.64%3,945
Apr 10, 2026161.11161.11157.13157.13157.13-2.47%1,124
Apr 9, 2026160.79161.11158.90161.11161.11-0.30%56
Apr 8, 2026163.40163.40160.97161.59161.592.47%288
Apr 7, 2026155.91158.09155.77157.70157.700.24%2,476
Apr 6, 2026155.35157.33154.30157.33157.331.79%2,891
Apr 2, 2026152.60154.77152.60154.56154.56-0.77%3,054
Apr 1, 2026156.32157.17150.00155.76155.43-0.66%3,557
Mar 31, 2026156.96158.00156.34156.80156.47-0.04%82
Mar 30, 2026154.87157.65154.87156.86156.532.23%1,197
Mar 27, 2026156.96156.96153.00153.44153.12-1.94%1,374
Mar 26, 2026158.69158.69155.97156.48156.15-0.40%7,020
Mar 25, 2026160.15160.15156.40157.11156.78-1.19%133
Mar 24, 2026158.09159.45157.60159.00158.67-0.22%201
Mar 23, 2026160.02160.70157.66159.35159.022.81%185
Mar 20, 2026154.59156.15154.59155.00154.67-0.03%239
Mar 19, 2026155.64155.64153.75155.04154.710.62%870
Mar 18, 2026156.80156.80154.00154.09153.77-1.92%141
Mar 17, 2026157.11158.85156.64157.10156.770.71%114
Mar 16, 2026159.95159.95156.00156.00155.67-2.53%194
Mar 13, 2026158.36160.05158.36160.05159.711.07%244
Mar 12, 2026155.99158.39155.96158.36158.030.40%68
Mar 11, 2026157.55157.73155.89157.73157.400.64%45
Mar 10, 2026158.39159.10156.25156.73156.40-0.81%1,171
Mar 9, 2026158.60158.60153.09158.01157.680.63%631
Mar 6, 2026161.09161.78156.87157.02156.69-3.10%5,749
Mar 5, 2026161.48162.20160.71162.04161.70-0.38%895
Mar 4, 2026162.70162.70161.00162.65162.31-0.21%4,335
Mar 3, 2026160.87163.00158.34163.00162.662.34%930
Mar 2, 2026158.23160.71157.42159.27158.940.59%15,733
Feb 27, 2026167.05167.05158.31158.34158.01-8.06%5,348
Feb 26, 2026167.93172.26167.86172.23171.872.56%905
Feb 25, 2026165.40168.69165.13167.93167.581.53%404
Feb 24, 2026165.66166.25163.55165.40165.05-0.08%3,163
Feb 23, 2026176.71176.71163.80165.54165.19-7.20%9,143
Feb 20, 2026176.98178.86176.60178.38178.010.22%364
Feb 19, 2026177.63180.09177.05177.98177.61-1.81%17
Feb 18, 2026180.45181.26180.45181.26180.882.55%31
Feb 13, 2026180.31180.31176.75176.75176.38-1.42%171
Feb 12, 2026182.60182.60178.98179.30178.92-2.42%72