Skip to main content
American Express Company (BVMF:AXPB34)
Brazil flag Brazil · Delayed Price · Currency is BRL
157.58
-0.97 (-0.61%)
At close: Apr 28, 2026

American Express Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026159.52159.52157.58157.58157.58-0.61%1,037
Apr 27, 2026155.33158.55155.33158.55158.551.01%575
Apr 24, 2026156.96157.92156.80156.97156.97-0.59%619
Apr 23, 2026160.61160.61157.16157.90157.90-4.46%262
Apr 22, 2026165.75165.89164.80165.27165.270.44%544
Apr 20, 2026164.89166.42163.91164.55164.55-0.73%202
Apr 17, 2026166.60169.00165.76165.76165.761.30%1,773
Apr 16, 2026164.26164.80163.07163.63163.63-0.71%117
Apr 15, 2026164.19165.53164.19164.80164.800.59%112
Apr 14, 2026163.04163.84162.56163.84163.841.59%2,208
Apr 13, 2026157.13161.62156.22161.28161.282.64%3,945
Apr 10, 2026161.11161.11157.13157.13157.13-2.47%1,124
Apr 9, 2026160.79161.11158.90161.11161.11-0.30%56
Apr 8, 2026163.40163.40160.97161.59161.592.47%288
Apr 7, 2026155.91158.09155.77157.70157.700.24%2,476
Apr 6, 2026155.35157.33154.30157.33157.331.79%2,891
Apr 2, 2026152.60154.77152.60154.56154.56-0.77%3,054
Apr 1, 2026156.32157.17150.00155.76155.43-0.66%3,557
Mar 31, 2026156.96158.00156.34156.80156.47-0.04%82
Mar 30, 2026154.87157.65154.87156.86156.532.23%1,197
Mar 27, 2026156.96156.96153.00153.44153.12-1.94%1,374
Mar 26, 2026158.69158.69155.97156.48156.15-0.40%7,020
Mar 25, 2026160.15160.15156.40157.11156.78-1.19%133
Mar 24, 2026158.09159.45157.60159.00158.67-0.22%201
Mar 23, 2026160.02160.70157.66159.35159.022.81%185
Mar 20, 2026154.59156.15154.59155.00154.67-0.03%239
Mar 19, 2026155.64155.64153.75155.04154.710.62%870
Mar 18, 2026156.80156.80154.00154.09153.77-1.92%141
Mar 17, 2026157.11158.85156.64157.10156.770.71%114
Mar 16, 2026159.95159.95156.00156.00155.67-2.53%194
Mar 13, 2026158.36160.05158.36160.05159.711.07%244
Mar 12, 2026155.99158.39155.96158.36158.030.40%68
Mar 11, 2026157.55157.73155.89157.73157.400.64%45
Mar 10, 2026158.39159.10156.25156.73156.40-0.81%1,171
Mar 9, 2026158.60158.60153.09158.01157.680.63%631
Mar 6, 2026161.09161.78156.87157.02156.69-3.10%5,749
Mar 5, 2026161.48162.20160.71162.04161.70-0.38%895
Mar 4, 2026162.70162.70161.00162.65162.31-0.21%4,335
Mar 3, 2026160.87163.00158.34163.00162.662.34%930
Mar 2, 2026158.23160.71157.42159.27158.940.59%15,733
Feb 27, 2026167.05167.05158.31158.34158.01-8.06%5,348
Feb 26, 2026167.93172.26167.86172.23171.872.56%905
Feb 25, 2026165.40168.69165.13167.93167.581.53%404
Feb 24, 2026165.66166.25163.55165.40165.05-0.08%3,163
Feb 23, 2026176.71176.71163.80165.54165.19-7.20%9,143
Feb 20, 2026176.98178.86176.60178.38178.010.22%364
Feb 19, 2026177.63180.09177.05177.98177.61-1.81%17
Feb 18, 2026180.45181.26180.45181.26180.882.55%31
Feb 13, 2026180.31180.31176.75176.75176.38-1.42%171
Feb 12, 2026182.60182.60178.98179.30178.92-2.42%72
Feb 11, 2026189.08190.15183.75183.75183.36-2.60%152
Feb 10, 2026191.54191.99187.91188.66188.261.01%506
Feb 9, 2026186.80187.58184.17186.77186.38-0.78%279
Feb 6, 2026188.22188.52186.95188.24187.840.74%576
Feb 5, 2026182.22186.86182.22186.86186.470.49%38
Feb 4, 2026183.54186.30182.42185.94185.551.62%94,026
Feb 3, 2026183.00185.25181.92182.97182.59-1.23%55
Feb 2, 2026185.44186.20185.06185.25184.86-0.10%324
Jan 30, 2026183.92185.44180.88185.44185.05-0.31%186
Jan 29, 2026185.52188.10185.08186.01185.62-252
Jan 28, 2026187.43188.30186.01186.01185.62-0.23%1,232
Jan 27, 2026194.09194.09185.98186.43186.04-2.98%875
Jan 26, 2026191.56192.16190.10192.16191.760.56%118
Jan 23, 2026193.17193.17189.60191.09190.69-1.40%173
Jan 22, 2026191.33196.17191.33193.80193.391.07%1,721
Jan 21, 2026189.28192.50188.50191.74191.341.18%587
Jan 20, 2026194.16194.16189.40189.50189.10-2.82%362
Jan 19, 2026200.00200.00191.91195.00194.59-0.55%136
Jan 16, 2026192.47198.47192.47196.08195.671.98%489
Jan 15, 2026193.79194.75192.20192.28191.880.19%411
Jan 14, 2026192.46192.67188.68191.92191.52-0.28%930
Jan 13, 2026193.85193.85191.90192.46192.06-0.77%193
Jan 12, 2026199.92199.92191.16193.95193.54-3.79%696
Jan 9, 2026205.17205.17200.88201.60201.18-2.61%2,007
Jan 8, 2026203.71207.32203.71207.00206.571.94%131
Jan 7, 2026206.23206.25202.65203.07202.64-2.05%173
Jan 6, 2026205.20207.32203.67207.32206.881.03%543
Jan 5, 2026207.62207.62205.20205.20204.771.84%655
Jan 2, 2026201.90201.90199.94201.50201.08-1.23%62
Dec 30, 2025212.27212.27204.00204.00203.29-2.93%2,489
Dec 29, 2025211.05211.05209.44210.16209.43-0.42%36
Dec 26, 2025213.17213.17210.84211.05210.32-39
Dec 23, 2025213.57213.57210.97211.05210.32-1.18%134
Dec 22, 2025208.95213.57208.95213.57212.833.37%284
Dec 19, 2025208.00208.76205.35206.60205.88-0.52%203
Dec 18, 2025209.47209.80207.27207.69206.970.41%205
Dec 17, 2025211.25211.25206.85206.85206.13-0.61%397
Dec 16, 2025208.00208.32207.11208.11207.390.48%776
Dec 15, 2025211.54211.54206.57207.11206.390.54%422
Dec 12, 2025208.95208.95206.00206.00205.28-1.01%22
Dec 11, 2025204.71208.11203.91208.11207.391.22%573
Dec 10, 2025199.98206.59198.25205.60204.883.84%475
Dec 9, 2025194.59200.30194.59198.00197.31-0.29%241
Dec 8, 2025201.59201.59195.97198.57197.88-1.50%33
Dec 5, 2025196.43203.33196.43201.60200.902.63%118
Dec 4, 2025194.81196.44194.81196.44195.760.30%7
Dec 3, 2025192.00196.46191.86195.85195.171.19%72
Dec 2, 2025192.51193.54192.01193.54192.87-0.13%213
Dec 1, 2025193.50195.69192.75193.80193.13-0.31%1,910
Nov 28, 2025195.64196.46194.40194.40193.72-0.37%235