American Express Company (BVMF:AXPB34)
Brazil
· Delayed Price · Currency is BRL 161.20
-1.45 (-0.89%)
Last updated: Mar 5, 2026, 12:46 PM GMT-3
American Express Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 162.70 | 162.70 | 161.00 | 162.65 | 162.65 | -0.21% | 4,335 |
| Mar 3, 2026 | 160.87 | 163.00 | 158.34 | 163.00 | 163.00 | 2.34% | 930 |
| Mar 2, 2026 | 158.23 | 160.71 | 157.42 | 159.27 | 159.27 | 0.59% | 15,733 |
| Feb 27, 2026 | 167.05 | 167.05 | 158.31 | 158.34 | 158.34 | -8.06% | 5,348 |
| Feb 26, 2026 | 167.93 | 172.26 | 167.86 | 172.23 | 172.23 | 2.56% | 905 |
| Feb 25, 2026 | 165.40 | 168.69 | 165.13 | 167.93 | 167.93 | 1.53% | 404 |
| Feb 24, 2026 | 165.66 | 166.25 | 163.55 | 165.40 | 165.40 | -0.08% | 3,163 |
| Feb 23, 2026 | 176.71 | 176.71 | 163.80 | 165.54 | 165.54 | -7.20% | 9,143 |
| Feb 20, 2026 | 176.98 | 178.86 | 176.60 | 178.38 | 178.38 | 0.22% | 364 |
| Feb 19, 2026 | 177.63 | 180.09 | 177.05 | 177.98 | 177.98 | -1.81% | 17 |
| Feb 18, 2026 | 180.45 | 181.26 | 180.45 | 181.26 | 181.26 | 2.55% | 31 |
| Feb 13, 2026 | 180.31 | 180.31 | 176.75 | 176.75 | 176.75 | -1.42% | 171 |
| Feb 12, 2026 | 182.60 | 182.60 | 178.98 | 179.30 | 179.30 | -2.42% | 72 |
| Feb 11, 2026 | 189.08 | 190.15 | 183.75 | 183.75 | 183.75 | -2.60% | 152 |
| Feb 10, 2026 | 191.54 | 191.99 | 187.91 | 188.66 | 188.66 | 1.01% | 506 |
| Feb 9, 2026 | 186.80 | 187.58 | 184.17 | 186.77 | 186.77 | -0.78% | 279 |
| Feb 6, 2026 | 188.22 | 188.52 | 186.95 | 188.24 | 188.24 | 0.74% | 576 |
| Feb 5, 2026 | 182.22 | 186.86 | 182.22 | 186.86 | 186.86 | 0.49% | 38 |
| Feb 4, 2026 | 183.54 | 186.30 | 182.42 | 185.94 | 185.94 | 1.62% | 94,026 |
| Feb 3, 2026 | 183.00 | 185.25 | 181.92 | 182.97 | 182.97 | -1.23% | 55 |
| Feb 2, 2026 | 185.44 | 186.20 | 185.06 | 185.25 | 185.25 | -0.10% | 324 |
| Jan 30, 2026 | 183.92 | 185.44 | 180.88 | 185.44 | 185.44 | -0.31% | 186 |
| Jan 29, 2026 | 185.52 | 188.10 | 185.08 | 186.01 | 186.01 | - | 252 |
| Jan 28, 2026 | 187.43 | 188.30 | 186.01 | 186.01 | 186.01 | -0.23% | 1,232 |
| Jan 27, 2026 | 194.09 | 194.09 | 185.98 | 186.43 | 186.43 | -2.98% | 875 |
| Jan 26, 2026 | 191.56 | 192.16 | 190.10 | 192.16 | 192.16 | 0.56% | 118 |
| Jan 23, 2026 | 193.17 | 193.17 | 189.60 | 191.09 | 191.09 | -1.40% | 173 |
| Jan 22, 2026 | 191.33 | 196.17 | 191.33 | 193.80 | 193.80 | 1.07% | 1,721 |
| Jan 21, 2026 | 189.28 | 192.50 | 188.50 | 191.74 | 191.74 | 1.18% | 587 |
| Jan 20, 2026 | 194.16 | 194.16 | 189.40 | 189.50 | 189.50 | -2.82% | 362 |
| Jan 19, 2026 | 200.00 | 200.00 | 191.91 | 195.00 | 195.00 | -0.55% | 136 |
| Jan 16, 2026 | 192.47 | 198.47 | 192.47 | 196.08 | 196.08 | 1.98% | 489 |
| Jan 15, 2026 | 193.79 | 194.75 | 192.20 | 192.28 | 192.28 | 0.19% | 411 |
| Jan 14, 2026 | 192.46 | 192.67 | 188.68 | 191.92 | 191.92 | -0.28% | 930 |
| Jan 13, 2026 | 193.85 | 193.85 | 191.90 | 192.46 | 192.46 | -0.77% | 193 |
| Jan 12, 2026 | 199.92 | 199.92 | 191.16 | 193.95 | 193.95 | -3.79% | 696 |
| Jan 9, 2026 | 205.17 | 205.17 | 200.88 | 201.60 | 201.60 | -2.61% | 2,007 |
| Jan 8, 2026 | 203.71 | 207.32 | 203.71 | 207.00 | 207.00 | 1.94% | 131 |
| Jan 7, 2026 | 206.23 | 206.25 | 202.65 | 203.07 | 203.07 | -2.05% | 173 |
| Jan 6, 2026 | 205.20 | 207.32 | 203.67 | 207.32 | 207.32 | 1.03% | 543 |
| Jan 5, 2026 | 207.62 | 207.62 | 205.20 | 205.20 | 205.20 | 1.84% | 655 |
| Jan 2, 2026 | 201.90 | 201.90 | 199.94 | 201.50 | 201.50 | -1.23% | 62 |
| Dec 30, 2025 | 212.27 | 212.27 | 204.00 | 204.00 | 203.70 | -2.93% | 2,489 |
| Dec 29, 2025 | 211.05 | 211.05 | 209.44 | 210.16 | 209.85 | -0.42% | 36 |
| Dec 26, 2025 | 213.17 | 213.17 | 210.84 | 211.05 | 210.74 | - | 39 |
| Dec 23, 2025 | 213.57 | 213.57 | 210.97 | 211.05 | 210.74 | -1.18% | 134 |
| Dec 22, 2025 | 208.95 | 213.57 | 208.95 | 213.57 | 213.26 | 3.37% | 284 |
| Dec 19, 2025 | 208.00 | 208.76 | 205.35 | 206.60 | 206.30 | -0.52% | 203 |
| Dec 18, 2025 | 209.47 | 209.80 | 207.27 | 207.69 | 207.38 | 0.41% | 205 |
| Dec 17, 2025 | 211.25 | 211.25 | 206.85 | 206.85 | 206.55 | -0.61% | 397 |
| Dec 16, 2025 | 208.00 | 208.32 | 207.11 | 208.11 | 207.80 | 0.48% | 776 |
| Dec 15, 2025 | 211.54 | 211.54 | 206.57 | 207.11 | 206.81 | 0.54% | 422 |
| Dec 12, 2025 | 208.95 | 208.95 | 206.00 | 206.00 | 205.70 | -1.01% | 22 |
| Dec 11, 2025 | 204.71 | 208.11 | 203.91 | 208.11 | 207.80 | 1.22% | 573 |
| Dec 10, 2025 | 199.98 | 206.59 | 198.25 | 205.60 | 205.30 | 3.84% | 475 |
| Dec 9, 2025 | 194.59 | 200.30 | 194.59 | 198.00 | 197.71 | -0.29% | 241 |
| Dec 8, 2025 | 201.59 | 201.59 | 195.97 | 198.57 | 198.28 | -1.50% | 33 |
| Dec 5, 2025 | 196.43 | 203.33 | 196.43 | 201.60 | 201.30 | 2.63% | 118 |
| Dec 4, 2025 | 194.81 | 196.44 | 194.81 | 196.44 | 196.15 | 0.30% | 7 |
| Dec 3, 2025 | 192.00 | 196.46 | 191.86 | 195.85 | 195.56 | 1.19% | 72 |
| Dec 2, 2025 | 192.51 | 193.54 | 192.01 | 193.54 | 193.26 | -0.13% | 213 |
| Dec 1, 2025 | 193.50 | 195.69 | 192.75 | 193.80 | 193.52 | -0.31% | 1,910 |
| Nov 28, 2025 | 195.64 | 196.46 | 194.40 | 194.40 | 194.11 | -0.37% | 235 |
| Nov 26, 2025 | 196.12 | 196.12 | 195.12 | 195.12 | 194.83 | -0.01% | 178 |
| Nov 25, 2025 | 191.59 | 195.14 | 191.59 | 195.14 | 194.85 | 1.97% | 597 |
| Nov 24, 2025 | 192.88 | 192.88 | 190.59 | 191.37 | 191.09 | 0.21% | 339 |
| Nov 21, 2025 | 187.18 | 192.00 | 186.87 | 190.97 | 190.69 | 4.53% | 402 |
| Nov 19, 2025 | 181.94 | 183.57 | 181.94 | 182.70 | 182.43 | 0.42% | 1,792 |
| Nov 18, 2025 | 180.47 | 182.56 | 178.56 | 181.94 | 181.67 | 0.55% | 151 |
| Nov 17, 2025 | 189.95 | 190.37 | 180.94 | 180.94 | 180.67 | -4.18% | 183 |
| Nov 14, 2025 | 191.83 | 191.83 | 188.83 | 188.83 | 188.55 | -1.93% | 174 |
| Nov 13, 2025 | 196.73 | 196.73 | 192.55 | 192.55 | 192.27 | -2.68% | 2,032 |
| Nov 12, 2025 | 196.26 | 199.60 | 196.26 | 197.85 | 197.56 | 1.35% | 6,043 |
| Nov 11, 2025 | 194.49 | 196.63 | 193.30 | 195.21 | 194.92 | -0.26% | 5,208 |
| Nov 10, 2025 | 192.86 | 197.38 | 192.86 | 195.71 | 195.42 | -0.55% | 201 |
| Nov 7, 2025 | 195.61 | 196.80 | 195.48 | 196.80 | 196.51 | 0.61% | 949 |
| Nov 6, 2025 | 192.34 | 196.63 | 192.34 | 195.61 | 195.32 | -0.34% | 1,550 |
| Nov 5, 2025 | 194.39 | 196.27 | 191.81 | 196.27 | 195.98 | 0.88% | 2,751 |
| Nov 4, 2025 | 192.47 | 194.88 | 192.47 | 194.55 | 194.26 | 0.22% | 218 |
| Nov 3, 2025 | 194.39 | 194.59 | 192.66 | 194.12 | 193.83 | -0.14% | 407 |
| Oct 31, 2025 | 194.28 | 194.94 | 192.36 | 194.40 | 194.11 | 0.34% | 988 |
| Oct 30, 2025 | 193.74 | 196.79 | 193.69 | 193.75 | 193.47 | 1.44% | 8,973 |
| Oct 29, 2025 | 192.63 | 193.00 | 191.00 | 191.00 | 190.72 | -1.26% | 497 |
| Oct 28, 2025 | 193.81 | 194.01 | 193.32 | 193.43 | 193.15 | -0.04% | 467 |
| Oct 27, 2025 | 194.90 | 194.99 | 192.87 | 193.50 | 193.22 | 0.27% | 7,271 |
| Oct 24, 2025 | 194.57 | 194.93 | 192.89 | 192.98 | 192.70 | 1.09% | 207 |
| Oct 23, 2025 | 189.93 | 191.40 | 189.40 | 190.90 | 190.62 | 0.51% | 359 |
| Oct 22, 2025 | 191.40 | 192.81 | 188.58 | 189.93 | 189.65 | -0.81% | 1,448 |
| Oct 21, 2025 | 189.58 | 191.48 | 188.58 | 191.48 | 191.20 | 1.96% | 391 |
| Oct 20, 2025 | 191.16 | 191.16 | 184.42 | 187.80 | 187.52 | -0.77% | 385 |
| Oct 17, 2025 | 182.46 | 189.26 | 180.55 | 189.26 | 188.98 | 8.11% | 11,019 |
| Oct 16, 2025 | 181.41 | 181.60 | 174.92 | 175.06 | 174.80 | -3.50% | 821 |
| Oct 15, 2025 | 178.86 | 183.38 | 178.86 | 181.41 | 181.14 | -0.21% | 172 |
| Oct 14, 2025 | 177.80 | 183.48 | 177.80 | 181.79 | 181.52 | 2.96% | 1,618 |
| Oct 13, 2025 | 175.75 | 176.57 | 174.77 | 176.57 | 176.31 | 1.43% | 42 |
| Oct 10, 2025 | 173.25 | 176.52 | 173.25 | 174.08 | 173.82 | -0.18% | 198 |
| Oct 9, 2025 | 174.59 | 175.72 | 174.39 | 174.39 | 173.85 | 0.77% | 1,089 |
| Oct 8, 2025 | 175.30 | 175.30 | 173.06 | 173.06 | 172.52 | -1.29% | 69 |
| Oct 7, 2025 | 177.53 | 177.53 | 174.25 | 175.32 | 174.77 | -0.41% | 600 |
| Oct 6, 2025 | 175.89 | 176.41 | 173.92 | 176.04 | 175.49 | 0.09% | 191 |