American Express Company (BVMF:AXPB34)
Brazil · Delayed Price · Currency is BRL 152.30
-6.70 (-4.21%)
At close: Oct 8, 2026
BVMF:AXPB34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 157.40 | 157.40 | 151.03 | 152.30 | 152.30 | -4.21% | 1,224 |
| Oct 7, 2026 | 151.24 | 159.00 | 149.50 | 159.00 | 159.00 | 4.64% | 236 |
| Oct 6, 2026 | 154.00 | 154.00 | 151.35 | 151.95 | 151.95 | -0.12% | 1,919 |
| Oct 5, 2026 | 154.00 | 154.00 | 149.44 | 152.14 | 152.14 | -3.68% | 653 |
| Oct 2, 2026 | 156.01 | 159.66 | 156.01 | 157.96 | 157.96 | 0.13% | 1,159 |
| Oct 1, 2026 | 157.31 | 158.15 | 155.66 | 157.76 | 157.76 | 0.11% | 1,177 |
| Sep 30, 2026 | 158.48 | 158.96 | 157.29 | 157.58 | 157.58 | -1.06% | 423 |
| Sep 29, 2026 | 159.46 | 159.46 | 159.27 | 159.27 | 159.27 | -0.25% | 167 |
| Sep 28, 2026 | 161.49 | 161.49 | 159.02 | 159.67 | 159.67 | -0.49% | 1,295 |
| Sep 25, 2026 | 160.15 | 160.95 | 158.42 | 160.45 | 160.45 | 1.56% | 552 |
| Sep 24, 2026 | 156.66 | 158.07 | 155.63 | 157.98 | 157.98 | 1.30% | 1,548 |
| Sep 23, 2026 | 157.27 | 157.27 | 155.92 | 155.96 | 155.96 | -0.08% | 175 |
| Sep 22, 2026 | 161.77 | 161.77 | 156.08 | 156.08 | 156.08 | -4.25% | 581 |
| Sep 21, 2026 | 160.51 | 163.00 | 158.88 | 163.00 | 163.00 | 1.07% | 1,335 |
| Sep 18, 2026 | 160.01 | 161.28 | 159.21 | 161.28 | 161.28 | 0.50% | 201 |
| Sep 17, 2026 | 162.72 | 162.87 | 160.48 | 160.48 | 160.48 | -0.68% | 18,480 |
| Sep 16, 2026 | 165.50 | 165.50 | 160.01 | 161.58 | 161.58 | -3.50% | 378 |
| Sep 15, 2026 | 169.13 | 169.13 | 167.11 | 167.44 | 167.44 | -0.61% | 94 |
| Sep 14, 2026 | 168.47 | 168.80 | 167.62 | 168.47 | 168.47 | 1.29% | 221 |
| Sep 11, 2026 | 164.64 | 166.92 | 164.48 | 166.32 | 166.32 | 1.02% | 1,907 |
| Sep 10, 2026 | 164.93 | 164.93 | 164.64 | 164.64 | 164.64 | -0.23% | 200 |
| Sep 9, 2026 | 167.76 | 167.76 | 164.45 | 165.02 | 165.02 | -0.64% | 5,745 |
| Sep 8, 2026 | 165.70 | 166.94 | 164.96 | 166.09 | 166.09 | -0.01% | 2,456 |
| Sep 4, 2026 | 167.20 | 168.24 | 166.11 | 166.11 | 166.11 | -1.50% | 1,254 |
| Sep 3, 2026 | 169.82 | 169.82 | 168.30 | 168.64 | 168.64 | 0.11% | 12 |
| Sep 2, 2026 | 167.80 | 169.15 | 167.80 | 168.46 | 168.46 | 0.69% | 21 |
| Sep 1, 2026 | 171.01 | 171.01 | 166.83 | 167.31 | 167.31 | -2.36% | 133 |
| Aug 31, 2026 | 171.01 | 171.39 | 171.01 | 171.36 | 171.36 | -0.98% | 104 |
| Aug 28, 2026 | 173.59 | 173.59 | 173.06 | 173.06 | 173.06 | 0.49% | 33 |
| Aug 27, 2026 | 172.00 | 172.21 | 171.53 | 172.21 | 172.21 | -0.78% | 828 |
| Aug 26, 2026 | 174.06 | 174.06 | 172.80 | 173.57 | 173.57 | 0.16% | 2,021 |
| Aug 25, 2026 | 174.26 | 174.29 | 173.30 | 173.30 | 173.30 | 2.48% | 21 |
| Aug 24, 2026 | 175.61 | 175.61 | 169.11 | 169.11 | 169.11 | -2.09% | 2,023 |
| Aug 21, 2026 | 172.99 | 173.17 | 171.53 | 172.72 | 172.72 | -0.15% | 120 |
| Aug 20, 2026 | 175.15 | 175.15 | 172.98 | 172.98 | 172.98 | -1.44% | 173 |
| Aug 19, 2026 | 176.40 | 178.26 | 175.00 | 175.50 | 175.50 | -0.71% | 659 |
| Aug 18, 2026 | 171.28 | 176.76 | 171.28 | 176.76 | 176.76 | 1.13% | 3,712 |
| Aug 17, 2026 | 178.00 | 178.00 | 174.78 | 174.78 | 174.78 | -2.47% | 697 |
| Aug 14, 2026 | 180.14 | 180.14 | 178.56 | 179.20 | 179.20 | 0.29% | 379 |
| Aug 13, 2026 | 177.17 | 179.28 | 176.91 | 178.68 | 178.68 | 0.85% | 377 |
| Aug 12, 2026 | 176.44 | 177.17 | 175.00 | 177.17 | 177.17 | 0.41% | 27 |
| Aug 11, 2026 | 175.63 | 176.44 | 175.63 | 176.44 | 176.44 | 2.00% | 27 |
| Aug 10, 2026 | 172.89 | 173.05 | 172.39 | 172.98 | 172.98 | -0.07% | 2,077 |
| Aug 7, 2026 | 175.80 | 175.80 | 172.99 | 173.10 | 173.10 | -1.06% | 27 |
| Aug 6, 2026 | 175.75 | 175.75 | 174.96 | 174.96 | 174.96 | -2.11% | 51 |
| Aug 5, 2026 | 179.00 | 179.47 | 177.69 | 178.74 | 178.74 | 0.40% | 214 |
| Aug 4, 2026 | 176.26 | 178.38 | 176.20 | 178.02 | 178.02 | 1.57% | 50 |
| Aug 3, 2026 | 174.74 | 175.27 | 174.04 | 175.27 | 175.27 | 2.36% | 22 |
| Jul 31, 2026 | 171.23 | 171.23 | 171.23 | 171.23 | 171.23 | - | 1 |
| Jul 30, 2026 | 168.12 | 171.23 | 168.12 | 171.23 | 171.23 | 1.00% | 26 |