Skip to main content
logo
American Express Company (BVMF:AXPB34)
Brazil flag Brazil · Delayed Price · Currency is BRL
163.84
+2.04 (1.26%)
Last updated: Jun 9, 2026, 12:37 PM GMT-3

BVMF:AXPB34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 2026159.52162.30159.52161.80161.801.53%1,356
Jun 5, 2026159.36159.52158.72159.36159.364.59%1,909
Jun 3, 2026154.40154.40152.37152.37152.37-2.33%4,270
Jun 2, 2026156.96156.96156.00156.00156.00-0.61%516
Jun 1, 2026158.86158.86156.95156.96156.96-1.90%1,049
May 29, 2026160.30160.72160.00160.00160.001.34%97
May 28, 2026159.72159.72157.89157.89157.89-0.15%6
May 27, 2026157.72159.40157.72158.13158.131.24%183
May 26, 2026156.49156.92155.97156.19156.19-0.37%134
May 25, 2026160.79160.79153.00156.77156.770.04%284
May 22, 2026156.38156.81156.38156.71156.711.59%8
May 21, 2026156.44156.44153.66154.25154.25-0.43%101
May 20, 2026157.20157.20153.41154.91154.91-0.42%208
May 19, 2026157.36157.36155.56155.56155.56-0.51%1,075
May 18, 2026160.79160.79155.92156.35156.35-1.65%1,168
May 15, 2026158.99159.20158.25158.98158.981.49%2,064
May 14, 2026156.49156.64155.80156.64156.641.10%1,535
May 13, 2026154.64154.94151.06154.94154.940.82%1,041
May 12, 2026154.97154.97152.72153.68153.680.16%7,978
May 11, 2026153.77154.24152.89153.44153.44-0.52%279
May 8, 2026156.36156.64153.60154.24154.24-1.33%856
May 7, 2026160.09160.09156.32156.32156.32-1.38%1,287
May 6, 2026157.07159.00157.00158.50158.501.50%1,169
May 5, 2026156.71156.79154.77156.15156.15-1.62%1,189
May 4, 2026160.16160.16158.40158.72158.72-0.90%564
Apr 30, 2026159.20160.66159.20160.16160.161.42%523
Apr 29, 2026157.59158.72157.13157.92157.920.22%55
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, 2026152.60154.77152.60154.56154.56-0.57%3,054
Apr 1, 2026156.32157.17150.00155.76155.45-0.66%3,557
Mar 31, 2026156.96158.00156.34156.80156.49-0.04%82
Mar 30, 2026154.87157.65154.87156.86156.552.23%1,197
Mar 27, 2026156.96156.96153.00153.44153.14-1.94%1,374
Mar 26, 2026158.69158.69155.97156.48156.17-0.40%7,020
Mar 25, 2026160.15160.15156.40157.11156.80-1.19%133