American Express Company (BVMF:AXPB34)
Brazil · Delayed Price · Currency is BRL 170.05
+2.60 (1.55%)
At close: Oct 28, 2026
BVMF:AXPB34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 167.62 | 170.78 | 167.62 | 170.05 | 170.05 | 1.55% | 3,338 |
| Oct 27, 2026 | 168.92 | 170.08 | 166.50 | 167.45 | 167.45 | -1.17% | 794 |
| Oct 26, 2026 | 156.82 | 172.21 | 156.82 | 169.44 | 169.44 | 8.06% | 21,285 |
| Oct 23, 2026 | 163.73 | 163.73 | 156.38 | 156.80 | 156.80 | -3.92% | 384 |
| Oct 22, 2026 | 162.00 | 164.00 | 162.00 | 163.20 | 163.20 | 0.39% | 217 |
| Oct 21, 2026 | 160.68 | 163.73 | 160.67 | 162.56 | 162.56 | 1.23% | 435 |
| Oct 20, 2026 | 159.49 | 161.60 | 159.49 | 160.58 | 160.58 | -0.26% | 222 |
| Oct 19, 2026 | 157.76 | 161.00 | 157.48 | 161.00 | 161.00 | 1.23% | 1,925 |
| Oct 16, 2026 | 162.40 | 162.40 | 158.61 | 159.04 | 159.04 | -0.35% | 157 |
| Oct 15, 2026 | 156.99 | 160.22 | 156.04 | 159.60 | 159.60 | 3.30% | 2,653 |
| Oct 14, 2026 | 155.84 | 155.84 | 153.60 | 154.50 | 154.50 | -0.76% | 213 |
| Oct 13, 2026 | 158.08 | 158.08 | 154.72 | 155.68 | 155.68 | 1.45% | 480 |
| Oct 9, 2026 | 151.36 | 159.90 | 151.36 | 153.45 | 153.45 | 0.97% | 597 |
| Oct 8, 2026 | 157.40 | 157.40 | 151.03 | 152.30 | 151.97 | -4.21% | 1,224 |
| Oct 7, 2026 | 151.24 | 159.00 | 149.50 | 159.00 | 158.66 | 4.64% | 236 |
| Oct 6, 2026 | 154.00 | 154.00 | 151.35 | 151.95 | 151.62 | -0.12% | 1,919 |
| Oct 5, 2026 | 154.00 | 154.00 | 149.44 | 152.14 | 151.81 | -3.68% | 653 |
| Oct 2, 2026 | 156.01 | 159.66 | 156.01 | 157.96 | 157.62 | 0.13% | 1,159 |
| Oct 1, 2026 | 157.31 | 158.15 | 155.66 | 157.76 | 157.42 | 0.11% | 1,177 |
| Sep 30, 2026 | 158.48 | 158.96 | 157.29 | 157.58 | 157.24 | -1.06% | 423 |
| Sep 29, 2026 | 159.46 | 159.46 | 159.27 | 159.27 | 158.93 | -0.25% | 167 |
| Sep 28, 2026 | 161.49 | 161.49 | 159.02 | 159.67 | 159.33 | -0.49% | 1,295 |
| Sep 25, 2026 | 160.15 | 160.95 | 158.42 | 160.45 | 160.10 | 1.56% | 552 |
| Sep 24, 2026 | 156.66 | 158.07 | 155.63 | 157.98 | 157.64 | 1.30% | 1,548 |
| Sep 23, 2026 | 157.27 | 157.27 | 155.92 | 155.96 | 155.62 | -0.08% | 175 |
| Sep 22, 2026 | 161.77 | 161.77 | 156.08 | 156.08 | 155.74 | -4.25% | 581 |
| Sep 21, 2026 | 160.51 | 163.00 | 158.88 | 163.00 | 162.65 | 1.07% | 1,335 |
| Sep 18, 2026 | 160.01 | 161.28 | 159.21 | 161.28 | 160.93 | 0.50% | 201 |
| Sep 17, 2026 | 162.72 | 162.87 | 160.48 | 160.48 | 160.13 | -0.68% | 18,480 |
| Sep 16, 2026 | 165.50 | 165.50 | 160.01 | 161.58 | 161.23 | -3.50% | 378 |
| Sep 15, 2026 | 169.13 | 169.13 | 167.11 | 167.44 | 167.08 | -0.61% | 94 |
| Sep 14, 2026 | 168.47 | 168.80 | 167.62 | 168.47 | 168.11 | 1.29% | 219 |
| Sep 11, 2026 | 164.64 | 166.92 | 164.48 | 166.32 | 165.96 | 1.02% | 1,907 |
| Sep 10, 2026 | 164.93 | 164.93 | 164.64 | 164.64 | 164.29 | -0.23% | 200 |
| Sep 9, 2026 | 167.76 | 167.76 | 164.45 | 165.02 | 164.66 | -0.64% | 5,745 |
| Sep 8, 2026 | 165.70 | 166.94 | 164.96 | 166.09 | 165.73 | -0.01% | 2,456 |
| Sep 4, 2026 | 167.20 | 168.24 | 166.11 | 166.11 | 165.75 | -1.50% | 1,254 |
| Sep 3, 2026 | 169.82 | 169.82 | 168.30 | 168.64 | 168.28 | 0.11% | 12 |
| Sep 2, 2026 | 167.80 | 169.15 | 167.80 | 168.46 | 168.10 | 0.69% | 21 |
| Sep 1, 2026 | 171.01 | 171.01 | 166.83 | 167.31 | 166.95 | -2.36% | 133 |
| Aug 31, 2026 | 171.01 | 171.39 | 171.01 | 171.36 | 170.99 | -0.98% | 104 |
| Aug 28, 2026 | 173.59 | 173.59 | 173.06 | 173.06 | 172.69 | 0.49% | 33 |
| Aug 27, 2026 | 172.00 | 172.21 | 171.53 | 172.21 | 171.84 | -0.78% | 828 |
| Aug 26, 2026 | 174.06 | 174.06 | 172.80 | 173.57 | 173.20 | 0.16% | 2,021 |
| Aug 25, 2026 | 174.26 | 174.29 | 173.30 | 173.30 | 172.93 | 2.48% | 21 |
| Aug 24, 2026 | 175.61 | 175.61 | 169.11 | 169.11 | 168.75 | -2.09% | 2,023 |
| Aug 21, 2026 | 172.99 | 173.17 | 171.53 | 172.72 | 172.35 | -0.15% | 120 |
| Aug 20, 2026 | 175.15 | 175.15 | 172.98 | 172.98 | 172.61 | -1.44% | 173 |
| Aug 19, 2026 | 176.40 | 178.26 | 175.00 | 175.50 | 175.12 | -0.71% | 659 |
| Aug 18, 2026 | 171.28 | 176.76 | 171.28 | 176.76 | 176.38 | 1.13% | 3,712 |