American Express Company (BVMF:AXPB34)
Brazil
· Delayed Price · Currency is BRL 201.60
+5.16 (2.63%)
At close: Dec 5, 2025
American Express Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 194.81 | 196.44 | 194.81 | 196.44 | 196.44 | 0.30% | 7 |
| Dec 3, 2025 | 192.00 | 196.46 | 191.86 | 195.85 | 195.85 | 1.19% | 72 |
| Dec 2, 2025 | 192.51 | 193.54 | 192.01 | 193.54 | 193.54 | -0.13% | 213 |
| Dec 1, 2025 | 193.50 | 195.69 | 192.75 | 193.80 | 193.80 | -0.31% | 1,910 |
| Nov 28, 2025 | 195.64 | 196.46 | 194.40 | 194.40 | 194.40 | -0.37% | 235 |
| Nov 26, 2025 | 196.12 | 196.12 | 195.12 | 195.12 | 195.12 | -0.01% | 178 |
| Nov 25, 2025 | 191.59 | 195.14 | 191.59 | 195.14 | 195.14 | 1.97% | 597 |
| Nov 24, 2025 | 192.88 | 192.88 | 190.59 | 191.37 | 191.37 | 0.21% | 339 |
| Nov 21, 2025 | 187.18 | 192.00 | 186.87 | 190.97 | 190.97 | 4.53% | 402 |
| Nov 19, 2025 | 181.94 | 183.57 | 181.94 | 182.70 | 182.70 | 0.42% | 1,792 |
| Nov 18, 2025 | 180.47 | 182.56 | 178.56 | 181.94 | 181.94 | 0.55% | 151 |
| Nov 17, 2025 | 189.95 | 190.37 | 180.94 | 180.94 | 180.94 | -4.18% | 183 |
| Nov 14, 2025 | 191.83 | 191.83 | 188.83 | 188.83 | 188.83 | -1.93% | 174 |
| Nov 13, 2025 | 196.73 | 196.73 | 192.55 | 192.55 | 192.55 | -2.68% | 2,032 |
| Nov 12, 2025 | 196.26 | 199.60 | 196.26 | 197.85 | 197.85 | 1.35% | 6,043 |
| Nov 11, 2025 | 194.49 | 196.63 | 193.30 | 195.21 | 195.21 | -0.26% | 5,208 |
| Nov 10, 2025 | 192.86 | 197.38 | 192.86 | 195.71 | 195.71 | -0.55% | 201 |
| Nov 7, 2025 | 195.61 | 196.80 | 195.48 | 196.80 | 196.80 | 0.61% | 949 |
| Nov 6, 2025 | 192.34 | 196.63 | 192.34 | 195.61 | 195.61 | -0.34% | 1,550 |
| Nov 5, 2025 | 194.39 | 196.27 | 191.81 | 196.27 | 196.27 | 0.88% | 2,751 |
| Nov 4, 2025 | 192.47 | 194.88 | 192.47 | 194.55 | 194.55 | 0.22% | 218 |
| Nov 3, 2025 | 194.39 | 194.59 | 192.66 | 194.12 | 194.12 | -0.14% | 407 |
| Oct 31, 2025 | 194.28 | 194.94 | 192.36 | 194.40 | 194.40 | 0.34% | 988 |
| Oct 30, 2025 | 193.74 | 196.79 | 193.69 | 193.75 | 193.75 | 1.44% | 8,973 |
| Oct 29, 2025 | 192.63 | 193.00 | 191.00 | 191.00 | 191.00 | -1.26% | 497 |
| Oct 28, 2025 | 193.81 | 194.01 | 193.32 | 193.43 | 193.43 | -0.04% | 467 |
| Oct 27, 2025 | 194.90 | 194.99 | 192.87 | 193.50 | 193.50 | 0.27% | 7,271 |
| Oct 24, 2025 | 194.57 | 194.93 | 192.89 | 192.98 | 192.98 | 1.09% | 207 |
| Oct 23, 2025 | 189.93 | 191.40 | 189.40 | 190.90 | 190.90 | 0.51% | 359 |
| Oct 22, 2025 | 191.40 | 192.81 | 188.58 | 189.93 | 189.93 | -0.81% | 1,448 |
| Oct 21, 2025 | 189.58 | 191.48 | 188.58 | 191.48 | 191.48 | 1.96% | 391 |
| Oct 20, 2025 | 191.16 | 191.16 | 184.42 | 187.80 | 187.80 | -0.77% | 385 |
| Oct 17, 2025 | 182.46 | 189.26 | 180.55 | 189.26 | 189.26 | 8.11% | 11,019 |
| Oct 16, 2025 | 181.41 | 181.60 | 174.92 | 175.06 | 175.06 | -3.50% | 821 |
| Oct 15, 2025 | 178.86 | 183.38 | 178.86 | 181.41 | 181.41 | -0.21% | 172 |
| Oct 14, 2025 | 177.80 | 183.48 | 177.80 | 181.79 | 181.79 | 2.96% | 1,618 |
| Oct 13, 2025 | 175.75 | 176.57 | 174.77 | 176.57 | 176.57 | 1.43% | 42 |
| Oct 10, 2025 | 173.25 | 176.52 | 173.25 | 174.08 | 174.08 | -0.18% | 198 |
| Oct 9, 2025 | 174.59 | 175.72 | 174.39 | 174.39 | 174.10 | 0.77% | 1,089 |
| Oct 8, 2025 | 175.30 | 175.30 | 173.06 | 173.06 | 172.77 | -1.29% | 69 |
| Oct 7, 2025 | 177.53 | 177.53 | 174.25 | 175.32 | 175.03 | -0.41% | 600 |
| Oct 6, 2025 | 175.89 | 176.41 | 173.92 | 176.04 | 175.75 | 0.09% | 191 |
| Oct 3, 2025 | 176.40 | 177.20 | 175.86 | 175.89 | 175.60 | -0.39% | 173 |
| Oct 2, 2025 | 175.79 | 177.00 | 174.60 | 176.58 | 176.29 | 0.93% | 52 |
| Oct 1, 2025 | 178.22 | 178.28 | 174.95 | 174.95 | 174.66 | -0.85% | 423 |
| Sep 30, 2025 | 181.90 | 181.90 | 174.71 | 176.45 | 176.16 | -2.94% | 806 |
| Sep 29, 2025 | 180.29 | 181.80 | 180.29 | 181.80 | 181.50 | -0.39% | 438 |
| Sep 26, 2025 | 183.59 | 183.59 | 182.31 | 182.52 | 182.22 | 0.12% | 655 |
| Sep 25, 2025 | 182.76 | 182.76 | 178.49 | 182.31 | 182.01 | 0.75% | 203 |
| Sep 24, 2025 | 182.29 | 182.60 | 179.95 | 180.95 | 180.65 | 0.61% | 161 |
| Sep 23, 2025 | 181.99 | 184.14 | 179.85 | 179.85 | 179.55 | -1.46% | 754 |
| Sep 22, 2025 | 183.70 | 184.68 | 181.40 | 182.52 | 182.22 | 0.18% | 445 |
| Sep 19, 2025 | 181.60 | 183.30 | 181.00 | 182.20 | 181.90 | 0.33% | 269 |
| Sep 18, 2025 | 177.59 | 181.60 | 177.59 | 181.60 | 181.30 | 2.26% | 3,257 |
| Sep 17, 2025 | 174.13 | 178.50 | 174.13 | 177.59 | 177.30 | 2.52% | 207 |
| Sep 16, 2025 | 174.08 | 174.08 | 171.95 | 173.23 | 172.94 | -0.29% | 480 |
| Sep 15, 2025 | 173.60 | 175.27 | 173.30 | 173.74 | 173.45 | -0.24% | 136 |
| Sep 12, 2025 | 175.02 | 175.02 | 174.16 | 174.16 | 173.87 | -1.88% | 24 |
| Sep 11, 2025 | 176.63 | 177.65 | 175.99 | 177.50 | 177.21 | 1.98% | 84 |
| Sep 10, 2025 | 174.43 | 174.96 | 173.34 | 174.06 | 173.77 | -1.38% | 279 |
| Sep 9, 2025 | 177.80 | 177.80 | 174.63 | 176.50 | 176.21 | -0.05% | 83 |
| Sep 8, 2025 | 176.82 | 177.26 | 176.21 | 176.58 | 176.29 | -0.10% | 843 |
| Sep 5, 2025 | 176.33 | 179.53 | 175.75 | 176.76 | 176.47 | -1.76% | 1,563 |
| Sep 4, 2025 | 177.94 | 180.35 | 176.84 | 179.93 | 179.63 | 2.13% | 1,178 |
| Sep 3, 2025 | 180.63 | 180.63 | 175.55 | 176.17 | 175.88 | -2.72% | 37 |
| Sep 2, 2025 | 178.88 | 181.31 | 176.92 | 181.09 | 180.79 | 0.96% | 1,705 |
| Sep 1, 2025 | 179.79 | 179.79 | 179.00 | 179.37 | 179.07 | 0.13% | 70 |
| Aug 29, 2025 | 177.77 | 180.00 | 177.76 | 179.14 | 178.84 | 1.49% | 3,209 |
| Aug 28, 2025 | 175.88 | 176.80 | 175.55 | 176.51 | 176.22 | 0.85% | 2,784 |
| Aug 27, 2025 | 174.98 | 175.39 | 174.49 | 175.02 | 174.73 | 0.71% | 2,877 |
| Aug 26, 2025 | 171.91 | 173.81 | 171.91 | 173.79 | 173.50 | 1.51% | 1,017 |
| Aug 25, 2025 | 174.99 | 174.99 | 170.77 | 171.20 | 170.92 | -1.21% | 1,052 |
| Aug 22, 2025 | 169.01 | 174.00 | 169.01 | 173.30 | 173.01 | 3.18% | 4,190 |
| Aug 21, 2025 | 168.10 | 168.10 | 167.96 | 167.96 | 167.68 | -0.70% | 132 |
| Aug 20, 2025 | 168.30 | 169.15 | 166.69 | 169.15 | 168.87 | 0.38% | 81 |
| Aug 19, 2025 | 163.61 | 168.51 | 163.61 | 168.51 | 168.23 | 0.93% | 583 |
| Aug 18, 2025 | 166.72 | 166.95 | 166.20 | 166.95 | 166.67 | 1.15% | 14 |
| Aug 15, 2025 | 164.90 | 165.29 | 164.54 | 165.06 | 164.79 | -0.66% | 1,092 |
| Aug 14, 2025 | 164.33 | 166.23 | 164.33 | 166.16 | 165.89 | 0.68% | 2,358 |
| Aug 13, 2025 | 164.88 | 165.71 | 163.61 | 165.03 | 164.76 | 1.28% | 8,167 |
| Aug 12, 2025 | 164.16 | 164.69 | 162.81 | 162.94 | 162.67 | 1.05% | 27 |
| Aug 11, 2025 | 161.49 | 161.87 | 161.07 | 161.25 | 160.98 | -0.25% | 8 |
| Aug 8, 2025 | 161.00 | 161.83 | 160.70 | 161.65 | 161.38 | 0.94% | 300 |
| Aug 7, 2025 | 163.06 | 163.06 | 159.65 | 160.14 | 159.88 | -0.41% | 103 |
| Aug 6, 2025 | 162.82 | 162.82 | 160.80 | 160.80 | 160.53 | -1.92% | 2,018 |
| Aug 5, 2025 | 164.64 | 165.04 | 163.86 | 163.94 | 163.67 | -0.08% | 202 |
| Aug 4, 2025 | 162.58 | 164.62 | 162.58 | 164.07 | 163.80 | 0.98% | 1,079 |
| Aug 1, 2025 | 163.99 | 163.99 | 160.20 | 162.47 | 162.20 | -2.90% | 1,461 |
| Jul 31, 2025 | 170.25 | 170.69 | 167.32 | 167.32 | 167.04 | -4.42% | 1,670 |
| Jul 30, 2025 | 172.57 | 175.06 | 168.08 | 175.06 | 174.77 | 1.91% | 1,918 |
| Jul 29, 2025 | 174.44 | 174.44 | 171.75 | 171.78 | 171.50 | -0.95% | 381 |
| Jul 28, 2025 | 169.92 | 175.36 | 169.92 | 173.43 | 173.14 | 0.02% | 1,071 |
| Jul 25, 2025 | 171.40 | 173.99 | 170.49 | 173.39 | 173.10 | 2.17% | 2,766 |
| Jul 24, 2025 | 170.37 | 171.37 | 169.70 | 169.70 | 169.42 | -0.61% | 1,029 |
| Jul 23, 2025 | 170.09 | 171.40 | 169.84 | 170.75 | 170.47 | 0.58% | 600 |
| Jul 22, 2025 | 170.00 | 170.19 | 168.98 | 169.77 | 169.49 | -0.14% | 318 |
| Jul 21, 2025 | 173.74 | 173.74 | 168.89 | 170.00 | 169.72 | -1.17% | 850 |
| Jul 18, 2025 | 175.50 | 175.50 | 168.01 | 172.01 | 171.73 | -1.96% | 2,489 |
| Jul 17, 2025 | 175.67 | 175.67 | 174.33 | 175.44 | 175.15 | 1.29% | 24,562 |
| Jul 16, 2025 | 172.71 | 173.87 | 171.04 | 173.20 | 172.91 | 0.28% | 1,385 |