Live Chat

Negocie American Express AXP

Gráfico AMEX ao vivo

Created with Highcharts 10.2.118:0019:0020:0014. Feb16:0017:0018:0019:0020:00304305306307308309310311

Fundamentos do instrumento

Weekly Search
Weekly
Daily
Data Fechar Mudança Alteração (%): Abertura Max Min
10 de fev. de 2025 310.38 -6.17 -1.95% 316.54 317.3 302.87
3 de fev. de 2025 315.84 4.26 1.37% 311.57 320.49 308.07
27 de jan. de 2025 316.06 2.66 0.84% 313.4 320.82 309.58
20 de jan. de 2025 319.78 5.32 1.69% 314.45 325.25 312.71
13 de jan. de 2025 311.66 20.32 6.97% 291.34 314.25 290.79
6 de jan. de 2025 293.02 -10.07 -3.32% 303.08 304.12 291.91
30 de dez. de 2024 301.95 6.34 2.14% 295.6 302.43 292.78
23 de dez. de 2024 299.9 4.57 1.55% 295.32 304.06 294.12
16 de dez. de 2024 297.9 -2.98 -0.99% 300.87 303.21 284.28
9 de dez. de 2024 301.68 -0.09 -0.03% 301.77 303.98 295.1
2 de dez. de 2024 303.19 -0.7 -0.24% 303.89 305.62 298.63
25 de nov. de 2024 303.9 1.26 0.41% 302.63 306.73 300.59
18 de nov. de 2024 300.8 15.67 5.49% 285.13 300.92 279.55
11 de nov. de 2024 285.33 -4.35 -1.5% 289.67 293.3 284.48
4 de nov. de 2024 286.54 15.66 5.78% 270.88 295.88 268.53
28 de out. de 2024 271.9 4.69 1.75% 267.2 274.14 266.81
21 de out. de 2024 266.23 -7.52 -2.75% 273.75 275.16 265.5
14 de out. de 2024 276.08 1.78 0.65% 274.29 285.46 268.19
7 de out. de 2024 275.41 1.51 0.55% 273.9 276.22 265.26
30 de set. de 2024 275.35 7.85 2.93% 267.5 275.88 265.47
23 de set. de 2024 270.29 -0.61 -0.23% 270.9 271.73 262.21
16 de set. de 2024 268.03 7.14 2.74% 260.88 270.61 258.22
9 de set. de 2024 258.44 11.62 4.71% 246.81 259.41 239.78
2 de set. de 2024 243.05 -11.2 -4.41% 254.25 256.64 242.57
26 de ago. de 2024 257.75 7.08 2.82% 250.67 260.82 250.67
19 de ago. de 2024 250.5 -0.81 -0.32% 251.3 253.78 242.6
12 de ago. de 2024 250.83 13.32 5.6% 237.51 250.92 234.37
5 de ago. de 2024 237.39 14.06 6.3% 223.32 237.54 220.76
29 de jul. de 2024 230.95 -14.67 -5.97% 245.61 255.34 229.32
22 de jul. de 2024 244.75 2.4 0.99% 242.35 248.21 238.07
15 de jul. de 2024 241.53 1.89 0.78% 239.64 252.85 236.64
8 de jul. de 2024 237.64 0.93 0.39% 236.7 239.47 232.98
1 de jul. de 2024 234.52 2.35 1.01% 232.17 236.78 230.76
24 de jun. de 2024 230.67 0.31 0.13% 230.35 233.1 226.65
17 de jun. de 2024 229.67 5.86 2.62% 223.8 230.92 223.34
10 de jun. de 2024 223.99 -6.83 -2.96% 230.82 233.21 220
3 de jun. de 2024 231.89 -8.06 -3.36% 239.94 239.94 230.88
27 de mai. de 2024 239.22 2.02 0.85% 237.2 239.33 234.22
20 de mai. de 2024 237.53 -5.16 -2.13% 242.68 243.62 234.3
13 de mai. de 2024 241.92 -0.52 -0.22% 242.43 242.61 237.32
6 de mai. de 2024 241.62 10.34 4.47% 231.27 242.54 230.58
29 de abr. de 2024 229.93 -6.54 -2.77% 236.46 238.67 228.34
22 de abr. de 2024 234.89 4.28 1.86% 230.6 239.83 226.49
15 de abr. de 2024 230.76 10.09 4.57% 220.66 230.83 215.73
8 de abr. de 2024 217.43 -5.04 -2.27% 222.47 224.16 213.8
1 de abr. de 2024 221.83 -4.99 -2.2% 226.82 228.77 218.1
25 de mar. de 2024 227.34 2.37 1.05% 224.97 227.52 223.62
18 de mar. de 2024 225.66 6.16 2.81% 219.49 230.95 218.18
11 de mar. de 2024 217.65 -3.42 -1.55% 221.07 223.36 216.53
4 de mar. de 2024 222.84 4.43 2.03% 218.4 224.14 215.35
26 de fev. de 2024 218.83 5.6 2.62% 213.23 219.64 213.23
19 de fev. de 2024 214.3 4.09 1.94% 210.21 215.64 208.38
12 de fev. de 2024 212.02 -0.1 -0.05% 212.11 213.62 206.94
5 de fev. de 2024 211.72 7.83 3.84% 203.89 213.32 202.73
29 de jan. de 2024 205.63 3.82 1.89% 201.8 206.34 198.41
22 de jan. de 2024 200.55 16.63 9.04% 183.92 204.09 183.47
15 de jan. de 2024 182.56 2.56 1.42% 179.99 182.81 177.25
8 de jan. de 2024 181.59 -5.88 -3.14% 187.46 188.74 181.34
1 de jan. de 2024 188.44 2.96 1.6% 185.47 188.9 184.98
25 de dez. de 2023 186.8 1.92 1.03% 184.88 187.71 183.83
18 de dez. de 2023 185.07 4.07 2.25% 180.99 185.62 180.18
11 de dez. de 2023 180.2 12.38 7.38% 167.81 180.61 166.73
4 de dez. de 2023 168.08 -4.56 -2.65% 172.64 174.74 165.39
27 de nov. de 2023 173.11 10.06 6.16% 163.05 173.8 162.81
20 de nov. de 2023 163.8 1.5 0.92% 162.3 164.69 161.19
13 de nov. de 2023 161.9 8.33 5.42% 153.57 161.98 153.31
6 de nov. de 2023 153.9 1.93 1.27% 151.96 154 151.04
30 de out. de 2023 152.25 10.02 7.04% 142.23 153.34 141.25
23 de out. de 2023 140.85 -0.16 -0.12% 141.01 145.97 140.56
16 de out. de 2023 141.27 -10.14 -6.7% 151.41 155.1 141.08
9 de out. de 2023 150.51 3.51 2.39% 146.99 153.58 146.9
2 de out. de 2023 148.9 1.01 0.68% 147.89 149.86 143.82
25 de set. de 2023 148.83 -2.8 -1.85% 151.63 152.83 148.18
18 de set. de 2023 152.69 -10.19 -6.26% 162.88 162.9 151.95
11 de set. de 2023 163.38 5.18 3.27% 158.2 163.68 156.87
4 de set. de 2023 156.89 -2.17 -1.36% 159.05 161.31 155.55
28 de ago. de 2023 159.13 0.6 0.38% 158.52 161.28 157.14
21 de ago. de 2023 157.81 -2.47 -1.55% 160.28 161.08 156.6
14 de ago. de 2023 159.64 -4.27 -2.6% 163.9 165.95 158.53
7 de ago. de 2023 164.64 -1.39 -0.84% 166.02 166.76 162.01
31 de jul. de 2023 164.72 -1.47 -0.88% 166.18 169.29 164.51
24 de jul. de 2023 164.89 -2.89 -1.72% 167.77 168.43 162.67
17 de jul. de 2023 169.68 -2.75 -1.6% 172.43 178.24 166.9
10 de jul. de 2023 172.95 3.65 2.16% 169.29 177.34 168.79
3 de jul. de 2023 169.4 -4.16 -2.4% 173.56 175.99 167.67
26 de jun. de 2023 173.84 5.92 3.52% 167.92 174.54 165.6
19 de jun. de 2023 167.65 -1.91 -1.13% 169.55 170.27 164.66
12 de jun. de 2023 171.9 0.12 0.06% 171.78 176.49 168.97
5 de jun. de 2023 171.23 3.94 2.36% 167.28 172.65 164.58
29 de mai. de 2023 167.94 10.82 6.89% 157.11 169.31 155.56
22 de mai. de 2023 156.76 3.95 2.59% 152.8 157.76 148.98
15 de mai. de 2023 152.72 4.87 3.29% 147.85 154.38 147.28
8 de mai. de 2023 147.4 -5.73 -3.75% 153.13 154.12 145.76
1 de mai. de 2023 152.08 -8.73 -5.43% 160.81 160.81 146.93
24 de abr. de 2023 160.82 -2.63 -1.61% 163.45 163.56 154.54
17 de abr. de 2023 163.36 2 1.23% 161.36 166.04 153.49
10 de abr. de 2023 162.88 5.21 3.3% 157.67 164.37 157.1
3 de abr. de 2023 158.42 -5.72 -3.49% 164.14 164.83 157.85
27 de mar. de 2023 164.58 1.77 1.08% 162.81 164.66 157.86
20 de mar. de 2023 159.44 2.24 1.42% 157.2 166.34 157.03
13 de mar. de 2023 156.36 -4.15 -2.59% 160.51 163.96 154.51
6 de mar. de 2023 165.38 -12.78 -7.18% 178.16 180.14 164.14
27 de fev. de 2023 178.73 3.75 2.14% 174.98 179.02 172.18
20 de fev. de 2023 173.88 -1.6 -0.91% 175.47 176.15 171.87
13 de fev. de 2023 177.07 -1.56 -0.87% 178.62 181.74 174.22
6 de fev. de 2023 179.05 3.21 1.82% 175.84 181.66 174.3
30 de jan. de 2023 178.27 3.73 2.13% 174.54 179.99 170.63
23 de jan. de 2023 171.68 21 13.93% 150.68 175.14 150.68
16 de jan. de 2023 151.14 -4.02 -2.59% 155.15 155.73 143.58
9 de jan. de 2023 155.7 5.9 3.94% 149.79 155.93 148.9
2 de jan. de 2023 149.78 1.25 0.84% 148.52 151.65 144.88
26 de dez. de 2022 147.37 1.45 0.99% 145.92 147.57 143.57
19 de dez. de 2022 146.66 2.37 1.64% 144.29 147.44 142.35
12 de dez. de 2022 145.86 -7.1 -4.65% 152.96 160.97 143.79
5 de dez. de 2022 153.48 -2.52 -1.61% 155.99 159.05 151.7
28 de nov. de 2022 156.41 3.72 2.44% 152.68 158.41 149.58
21 de nov. de 2022 153.66 1.52 0.99% 152.14 154.82 151.32
14 de nov. de 2022 152.13 -1.34 -0.87% 153.46 156.71 148.81
7 de nov. de 2022 154.53 8.61 5.9% 145.92 158.52 143.35
31 de out. de 2022 144.4 -4.76 -3.2% 149.16 150.22 138.4
24 de out. de 2022 150.14 9.76 6.96% 140.37 150.59 139.94
17 de out. de 2022 139.74 0.15 0.11% 139.58 146.95 131.95
10 de out. de 2022 136.75 -1.79 -1.3% 138.54 143.39 130.14
3 de out. de 2022 138.63 1.65 1.2% 136.98 145.23 134.61
26 de set. de 2022 134.67 -5.25 -3.76% 139.92 140.89 134.31
19 de set. de 2022 140.01 -10.28 -6.84% 150.28 155.16 137.72
12 de set. de 2022 152.69 -7.25 -4.53% 159.93 163.06 150.17
5 de set. de 2022 158.05 8.53 5.7% 149.52 158.26 146
29 de ago. de 2022 149.41 -5.13 -3.32% 154.53 156.1 147.27
22 de ago. de 2022 156.91 -1.63 -1.03% 158.53 162.74 155.76
15 de ago. de 2022 161.86 -2.35 -1.44% 164.21 165.72 161.52
8 de ago. de 2022 165.45 6.75 4.25% 158.69 165.59 156.55
1 de ago. de 2022 157.12 4.83 3.17% 152.29 157.67 150.42
25 de jul. de 2022 153.62 1.42 0.93% 152.2 154.43 146.9
18 de jul. de 2022 152.67 7.79 5.38% 144.87 160.02 140.96
11 de jul. de 2022 142.15 1.62 1.15% 140.52 142.8 133.63
4 de jul. de 2022 141.4 5.11 3.74% 136.29 142.8 135.05
27 de jun. de 2022 140.06 -7.75 -5.25% 147.81 149.18 133.96
20 de jun. de 2022 145.85 -2.19 -1.48% 148.04 148.19 139.1
13 de jun. de 2022 143.84 -5.57 -3.73% 149.41 150.56 136.12
6 de jun. de 2022 154.1 -13.19 -7.89% 167.29 169.85 154.03
30 de mai. de 2022 166.4 -1.47 -0.87% 167.86 170.4 163.43
23 de mai. de 2022 169.25 13.11 8.39% 156.14 169.32 152.57
16 de mai. de 2022 152.88 -5.24 -3.31% 158.11 162.1 149.27
9 de mai. de 2022 158.32 -5.4 -3.3% 163.71 165.54 149.46
2 de mai. de 2022 166.77 -6.69 -3.86% 173.46 177.77 164.67
25 de abr. de 2022 174.27 -3.72 -2.1% 177.99 183.85 173.91
18 de abr. de 2022 180.09 -0.1 -0.05% 180.18 191.95 179.51
11 de abr. de 2022 180.75 -0.32 -0.18% 181.07 182.02 173.82
4 de abr. de 2022 183.29 -3.12 -1.67% 186.4 190.42 178.56
28 de mar. de 2022 187.14 -1.27 -0.67% 188.4 194.03 186.04
21 de mar. de 2022 190.26 0.59 0.31% 189.66 194.29 185.06
14 de mar. de 2022 190.61 20.81 12.25% 169.8 190.97 169.22
7 de mar. de 2022 167.74 -1.75 -1.04% 169.49 172.02 155.49
28 de fev. de 2022 172.91 -16.78 -8.85% 189.68 195.12 170.75
21 de fev. de 2022 193.66 -0.73 -0.38% 194.39 196.11 178.87
14 de fev. de 2022 194.75 2.55 1.32% 192.2 199.5 190.78
7 de fev. de 2022 191.74 6.74 3.64% 185 198.67 184.49
31 de jan. de 2022 185.75 10.25 5.84% 175.49 188.63 174.87
24 de jan. de 2022 176.97 22.19 14.34% 154.77 179.19 152.7
17 de jan. de 2022 158.75 -9.72 -5.77% 168.46 168.64 157.64
10 de jan. de 2022 168.27 -6.48 -3.71% 174.75 176.7 164.67
3 de jan. de 2022 174.35 9.96 6.05% 164.39 176.18 164.23
27 de dez. de 2021 163.58 -0.61 -0.38% 164.19 166.1 162.42
20 de dez. de 2021 164.17 7.96 5.1% 156.2 166.32 153.77
13 de dez. de 2021 159.99 -4.67 -2.84% 164.66 165.34 156.91
6 de dez. de 2021 167.04 8.22 5.18% 158.81 170.46 157.86
29 de nov. de 2021 155.93 -4.88 -3.03% 160.8 160.85 149.88
22 de nov. de 2021 156.82 -17.34 -9.96% 174.15 174.61 154.39
15 de nov. de 2021 173.54 -8.16 -4.5% 181.7 183.88 171.78
8 de nov. de 2021 181.88 3.78 2.12% 178.1 183.45 177.83
1 de nov. de 2021 176.64 2.71 1.56% 173.92 177.77 171.54
25 de out. de 2021 173.64 -12.37 -6.65% 186 186.99 173
18 de out. de 2021 186.95 12.43 7.12% 174.51 189 174.21
11 de out. de 2021 175.72 0.27 0.15% 175.45 177.74 167
4 de out. de 2021 175.13 1.18 0.68% 173.94 177.13 169.84
27 de set. de 2021 173.92 -3.4 -1.92% 177.31 178.8 167.26
20 de set. de 2021 175.75 16.56 10.4% 159.18 175.99 157.91
13 de set. de 2021 163.98 3.67 2.29% 160.3 165.79 158.74
6 de set. de 2021 158.64 0.08 0.05% 158.55 162.12 156.73
30 de ago. de 2021 159.4 -8.52 -5.08% 167.92 167.97 158.12
23 de ago. de 2021 168.68 7.59 4.71% 161.08 168.89 159.7
16 de ago. de 2021 159.72 -4.85 -2.95% 164.57 166.3 157.29
9 de ago. de 2021 166.06 -4.16 -2.44% 170.21 171.64 165.58
2 de ago. de 2021 171.28 0.33 0.19% 170.95 173.38 165.25
26 de jul. de 2021 170.47 -4.04 -2.32% 174.51 175.12 169.24
19 de jul. de 2021 173.07 7.65 4.63% 165.41 179.56 161.4
12 de jul. de 2021 169.94 -0.28 -0.16% 170.21 174.68 169.5
5 de jul. de 2021 171.88 0.59 0.35% 171.28 172.84 165.46
28 de jun. de 2021 168.45 0.04 0.02% 168.4 168.96 162.83
21 de jun. de 2021 169.36 9.67 6.05% 159.69 170.36 158.17
14 de jun. de 2021 157.93 -5.44 -3.33% 163.36 166.88 157.02
7 de jun. de 2021 164.41 -1.1 -0.66% 165.5 167.12 162.1
31 de mai. de 2021 164.96 4.9 3.06% 160.05 165.67 160.05
24 de mai. de 2021 159.99 3.76 2.4% 156.23 160.63 156.23
17 de mai. de 2021 156.77 -0.16 -0.11% 156.93 158.79 151.21
10 de mai. de 2021 157.22 -2.23 -1.4% 159.45 160.64 151.55
3 de mai. de 2021 158.96 4.46 2.89% 154.49 159.23 152.78
26 de abr. de 2021 153.29 7.78 5.35% 145.5 155.07 144.78
19 de abr. de 2021 144.25 -5.06 -3.39% 149.3 149.3 140.49

Últimas notícias

Texas Roadhouse restaurant exterior lit at night with its trademark logo – Texas Roadhouse news.
Vanessa L 2025 Feb 14, 10:00

Texas Roadhouse News: Fiera Capital Corp Reduces Holdings in TXRH

Stocks Shares
Frances Wang 2025 Feb 13, 16:00

Viasat stock news: Why VSAT Stock Dropped 18%?

Stocks
Frances Wang 2025 Feb 13, 16:00

EPD expansion: is Enterprise Products Partners stock a good choice?

Stocks
Frances Wang 2025 Feb 13, 16:00

Mobileye Stock price: Why Mobileye Stock Is Soaring?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nvidia stock news today: will NVDA Reach a $4 Trillion Valuation?

Stocks
Frances Wang 2025 Feb 13, 16:00

Nio Stock Price today: 10% Upside Predicted by Wall Street Analyst

Stocks
Frances Wang 2025 Feb 13, 16:00

Boil stock news today: Will BOIL stock go back up?

Stocks
Tommy Yap 2025 Feb 13, 16:00

Week Ahead: Will RBA and RBNZ Deliver Unexpected Rate Moves?

Forex Indices

Info

Spread

2.08

Spread (%)

0.6701 %

Alavancagem

1:10

Juro overnight, Compra

-0.0597 %

Juro overnight, Venda

-0.0292 %

Moeda

USD

Horários de Negociação

Mercados fechados

Terça-feira

14:31 - 20:59

Quarta-feira

14:31-20:59

Quinta-feira

14:31-20:59

Sexta-feira

14:31-20:59

Análise e estatística

Abertura

307.04

Fechamento anterior

306.53

Alta/baixa em 52 semanas

208.38 - 325.25

Capitalização de mercado

216028577792

Ações em circulação

702531968

Data dos rendimentos (Próxima)

2005-10-03

Rendim Divid

2025-02-10

Data Ex-Dividendos

2025-01-03

Taxa anual futura de dividendos

2.8

Rendimento anual futuro de dividendos

0.0086

EPS

14

Saiba mais sobre este instrumento

American Express American Express Company
American Express Company, together with its subsidiaries, operates as integrated payments company in the United States, Europe, the Middle East and Africa, the Asia Pacific, Australia, New Zealand, Latin America, Canada, the Caribbean, and Internationally. It operates through four segments: U.S. Consumer Services, Commercial Services, International Card Services, and Global Merchant and Network Services. The company's products and services include credit card, charge card, banking, and other payment and financing products; network services; expense management products and services; and travel and lifestyle services. It also provides merchant acquisition and processing, servicing and settlement, point-of-sale marketing, and information products and services for merchants; and fraud prevention services, as well as the design and operation of customer loyalty programs. In addition, the company leases and operates lounges at airports. It sells its products and services to consumers, small businesses, mid-sized companies, and large corporations through mobile and online applications, affiliate marketing, customer referral programs, third-party service providers and business partners, direct mail, telephone, in-house sales teams, telephone, and direct response advertising. American Express Company was founded in 1850 and is based in New York, New York.

Instrumentos relacionados

Ativo
Venda
Comprar
Alteração (%):

Tesla

354.98

357.19

0.05%

Amazon.com

227.99

229.40

-0.67%

Alphabet (Google)

186.48

187.61

-0.48%

Deutsche Bank

19.15

19.27

0.16%

Instrumentos relacionados
Trustpilot
Live Chat