American Express Company (BVMF:AXPB34)
Brazil · Delayed Price · Currency is BRL 156.40
+0.05 (0.03%)
Last updated: May 19, 2026, 3:17 PM GMT-3
BVMF:AXPB34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 157.36 | 157.36 | 155.56 | 155.56 | 155.56 | -0.51% | 1,075 |
| May 18, 2026 | 160.79 | 160.79 | 155.92 | 156.35 | 156.35 | -1.65% | 1,168 |
| May 15, 2026 | 158.99 | 159.20 | 158.25 | 158.98 | 158.98 | 1.49% | 2,064 |
| May 14, 2026 | 156.49 | 156.64 | 155.80 | 156.64 | 156.64 | 1.10% | 1,535 |
| May 13, 2026 | 154.64 | 154.94 | 151.06 | 154.94 | 154.94 | 0.82% | 1,041 |
| May 12, 2026 | 154.97 | 154.97 | 152.72 | 153.68 | 153.68 | 0.16% | 7,978 |
| May 11, 2026 | 153.77 | 154.24 | 152.89 | 153.44 | 153.44 | -0.52% | 279 |
| May 8, 2026 | 156.36 | 156.64 | 153.60 | 154.24 | 154.24 | -1.33% | 856 |
| May 7, 2026 | 160.09 | 160.09 | 156.32 | 156.32 | 156.32 | -1.38% | 1,287 |
| May 6, 2026 | 157.07 | 159.00 | 157.00 | 158.50 | 158.50 | 1.50% | 1,169 |
| May 5, 2026 | 156.71 | 156.79 | 154.77 | 156.15 | 156.15 | -1.62% | 1,189 |
| May 4, 2026 | 160.16 | 160.16 | 158.40 | 158.72 | 158.72 | -0.90% | 564 |
| Apr 30, 2026 | 159.20 | 160.66 | 159.20 | 160.16 | 160.16 | 1.42% | 523 |
| Apr 29, 2026 | 157.59 | 158.72 | 157.13 | 157.92 | 157.92 | 0.22% | 55 |
| Apr 28, 2026 | 159.52 | 159.52 | 157.58 | 157.58 | 157.58 | -0.61% | 1,037 |
| Apr 27, 2026 | 155.33 | 158.55 | 155.33 | 158.55 | 158.55 | 1.01% | 575 |
| Apr 24, 2026 | 156.96 | 157.92 | 156.80 | 156.97 | 156.97 | -0.59% | 619 |
| Apr 23, 2026 | 160.61 | 160.61 | 157.16 | 157.90 | 157.90 | -4.46% | 262 |
| Apr 22, 2026 | 165.75 | 165.89 | 164.80 | 165.27 | 165.27 | 0.44% | 544 |
| Apr 20, 2026 | 164.89 | 166.42 | 163.91 | 164.55 | 164.55 | -0.73% | 202 |
| Apr 17, 2026 | 166.60 | 169.00 | 165.76 | 165.76 | 165.76 | 1.30% | 1,773 |
| Apr 16, 2026 | 164.26 | 164.80 | 163.07 | 163.63 | 163.63 | -0.71% | 117 |
| Apr 15, 2026 | 164.19 | 165.53 | 164.19 | 164.80 | 164.80 | 0.59% | 112 |
| Apr 14, 2026 | 163.04 | 163.84 | 162.56 | 163.84 | 163.84 | 1.59% | 2,208 |
| Apr 13, 2026 | 157.13 | 161.62 | 156.22 | 161.28 | 161.28 | 2.64% | 3,945 |
| Apr 10, 2026 | 161.11 | 161.11 | 157.13 | 157.13 | 157.13 | -2.47% | 1,124 |
| Apr 9, 2026 | 160.79 | 161.11 | 158.90 | 161.11 | 161.11 | -0.30% | 56 |
| Apr 8, 2026 | 163.40 | 163.40 | 160.97 | 161.59 | 161.59 | 2.47% | 288 |
| Apr 7, 2026 | 155.91 | 158.09 | 155.77 | 157.70 | 157.70 | 0.24% | 2,476 |
| Apr 6, 2026 | 155.35 | 157.33 | 154.30 | 157.33 | 157.33 | 1.79% | 2,891 |
| Apr 2, 2026 | 152.60 | 154.77 | 152.60 | 154.56 | 154.56 | -0.77% | 3,054 |
| Apr 1, 2026 | 156.32 | 157.17 | 150.00 | 155.76 | 155.45 | -0.66% | 3,557 |
| Mar 31, 2026 | 156.96 | 158.00 | 156.34 | 156.80 | 156.49 | -0.04% | 82 |
| Mar 30, 2026 | 154.87 | 157.65 | 154.87 | 156.86 | 156.55 | 2.23% | 1,197 |
| Mar 27, 2026 | 156.96 | 156.96 | 153.00 | 153.44 | 153.14 | -1.94% | 1,374 |
| Mar 26, 2026 | 158.69 | 158.69 | 155.97 | 156.48 | 156.17 | -0.40% | 7,020 |
| Mar 25, 2026 | 160.15 | 160.15 | 156.40 | 157.11 | 156.80 | -1.19% | 133 |
| Mar 24, 2026 | 158.09 | 159.45 | 157.60 | 159.00 | 158.69 | -0.22% | 201 |
| Mar 23, 2026 | 160.02 | 160.70 | 157.66 | 159.35 | 159.03 | 2.81% | 185 |
| Mar 20, 2026 | 154.59 | 156.15 | 154.59 | 155.00 | 154.69 | -0.03% | 239 |
| Mar 19, 2026 | 155.64 | 155.64 | 153.75 | 155.04 | 154.73 | 0.62% | 870 |
| Mar 18, 2026 | 156.80 | 156.80 | 154.00 | 154.09 | 153.79 | -1.92% | 141 |
| Mar 17, 2026 | 157.11 | 158.85 | 156.64 | 157.10 | 156.79 | 0.71% | 114 |
| Mar 16, 2026 | 159.95 | 159.95 | 156.00 | 156.00 | 155.69 | -2.53% | 194 |
| Mar 13, 2026 | 158.36 | 160.05 | 158.36 | 160.05 | 159.73 | 1.07% | 244 |
| Mar 12, 2026 | 155.99 | 158.39 | 155.96 | 158.36 | 158.05 | 0.40% | 68 |
| Mar 11, 2026 | 157.55 | 157.73 | 155.89 | 157.73 | 157.42 | 0.64% | 45 |
| Mar 10, 2026 | 158.39 | 159.10 | 156.25 | 156.73 | 156.42 | -0.81% | 1,171 |
| Mar 9, 2026 | 158.60 | 158.60 | 153.09 | 158.01 | 157.70 | 0.63% | 631 |
| Mar 6, 2026 | 161.09 | 161.78 | 156.87 | 157.02 | 156.71 | -3.10% | 5,749 |