Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,291.59 -47.47 (-3.54%)
American Airlines Group Inc. (AALL34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
As of 01:59PM BRT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 71.49 | 71.60 | 70.49 | 70.77 | 70.77 | 460 |
| 29 Apr 2024 | 71.30 | 71.79 | 70.35 | 71.79 | 71.79 | 3,377 |
| 26 Apr 2024 | 70.63 | 71.13 | 70.01 | 71.12 | 71.12 | 117 |
| 25 Apr 2024 | 74.13 | 74.13 | 69.70 | 72.59 | 72.59 | 1,001 |
| 24 Apr 2024 | 72.94 | 72.95 | 71.28 | 71.93 | 71.93 | 72 |
| 23 Apr 2024 | 72.64 | 73.84 | 72.64 | 73.37 | 73.37 | 1,443 |
| 22 Apr 2024 | 74.00 | 76.02 | 74.00 | 75.32 | 75.32 | 218 |
| 19 Apr 2024 | 73.85 | 74.11 | 73.36 | 73.36 | 73.36 | 5 |
| 18 Apr 2024 | 72.11 | 75.25 | 72.11 | 73.85 | 73.85 | 3,761 |
| 17 Apr 2024 | 70.07 | 72.87 | 70.00 | 72.87 | 72.87 | 2,920 |
| 16 Apr 2024 | 67.92 | 68.60 | 67.50 | 68.60 | 68.60 | 15 |
| 15 Apr 2024 | 69.30 | 69.30 | 67.44 | 67.44 | 67.44 | 1,120 |
| 12 Apr 2024 | 68.95 | 68.95 | 66.99 | 66.99 | 66.99 | 863 |
| 11 Apr 2024 | 67.76 | 69.58 | 67.76 | 69.51 | 69.51 | 131 |
| 10 Apr 2024 | 70.28 | 71.50 | 67.76 | 67.76 | 67.76 | 1,083 |
| 09 Apr 2024 | 70.34 | 70.34 | 69.84 | 69.84 | 69.84 | 201 |
| 08 Apr 2024 | 69.50 | 70.77 | 69.50 | 69.84 | 69.84 | 867 |
| 05 Apr 2024 | 69.79 | 70.54 | 69.50 | 69.50 | 69.50 | 1,477 |
| 04 Apr 2024 | 71.35 | 71.35 | 69.69 | 69.69 | 69.69 | 50 |
| 03 Apr 2024 | 72.96 | 72.96 | 71.06 | 71.06 | 71.06 | 627 |
| 02 Apr 2024 | 74.40 | 74.40 | 72.88 | 72.96 | 72.96 | 986 |
| 01 Apr 2024 | 78.54 | 78.54 | 77.84 | 78.00 | 78.00 | 3,111 |
| 28 Mar 2024 | 77.12 | 77.12 | 76.72 | 77.00 | 77.00 | 2,500 |
| 27 Mar 2024 | 74.48 | 75.97 | 74.45 | 75.97 | 75.97 | 569 |
| 26 Mar 2024 | 74.86 | 75.04 | 74.55 | 74.55 | 74.55 | 1,193 |
| 25 Mar 2024 | 74.27 | 74.27 | 73.64 | 73.64 | 73.64 | 4 |
| 22 Mar 2024 | 73.59 | 74.13 | 73.30 | 74.12 | 74.12 | 1,400 |
| 21 Mar 2024 | 72.59 | 73.60 | 72.59 | 73.60 | 73.60 | 1,715 |
| 20 Mar 2024 | 70.19 | 72.47 | 70.19 | 72.35 | 72.35 | 3,461 |
| 19 Mar 2024 | 70.30 | 70.30 | 69.80 | 69.80 | 69.80 | 67 |
| 18 Mar 2024 | 70.63 | 71.23 | 70.56 | 71.23 | 71.23 | 1,419 |
| 15 Mar 2024 | 70.00 | 70.21 | 69.65 | 69.78 | 69.78 | 61 |
| 14 Mar 2024 | 73.10 | 73.10 | 68.80 | 70.00 | 70.00 | 2,540 |
| 13 Mar 2024 | 69.40 | 70.35 | 69.09 | 69.28 | 69.28 | 1,344 |
| 12 Mar 2024 | 69.72 | 71.12 | 69.00 | 69.08 | 69.08 | 3,428 |
| 11 Mar 2024 | 72.52 | 72.77 | 71.75 | 72.77 | 72.77 | 317 |
| 08 Mar 2024 | 73.96 | 75.21 | 73.71 | 73.76 | 73.76 | 551 |
| 07 Mar 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
| 06 Mar 2024 | 72.95 | 73.87 | 72.60 | 72.80 | 72.80 | 226 |
| 05 Mar 2024 | 73.57 | 73.57 | 70.85 | 72.15 | 72.15 | 1,023 |
| 04 Mar 2024 | 77.70 | 79.66 | 74.00 | 74.15 | 74.15 | 368 |
| 01 Mar 2024 | 76.66 | 77.20 | 76.48 | 76.48 | 76.48 | 474 |
| 29 Feb 2024 | 77.12 | 78.31 | 77.12 | 77.92 | 77.92 | 852 |
| 28 Feb 2024 | 76.88 | 76.88 | 76.48 | 76.64 | 76.64 | 259 |
| 27 Feb 2024 | 76.80 | 77.28 | 76.40 | 76.40 | 76.40 | 209 |
| 26 Feb 2024 | 75.28 | 77.03 | 75.28 | 76.09 | 76.09 | 103 |
| 23 Feb 2024 | 75.52 | 76.00 | 75.52 | 75.84 | 75.84 | 36 |
| 22 Feb 2024 | 73.54 | 75.40 | 73.54 | 75.40 | 75.40 | 3,652 |
| 21 Feb 2024 | 71.90 | 73.14 | 71.90 | 73.01 | 73.01 | 2,382 |
| 20 Feb 2024 | 72.10 | 73.55 | 71.68 | 72.10 | 72.10 | 3,165 |
| 19 Feb 2024 | 71.48 | 73.68 | 71.48 | 73.28 | 73.28 | 119 |
| 16 Feb 2024 | 74.08 | 74.08 | 74.08 | 74.08 | 74.08 | - |
| 15 Feb 2024 | 75.32 | 75.32 | 74.08 | 74.08 | 74.08 | 2,157 |
| 14 Feb 2024 | 73.57 | 73.77 | 73.15 | 73.15 | 73.15 | 29 |
| 09 Feb 2024 | 73.12 | 75.34 | 73.09 | 73.96 | 73.96 | 2,561 |
| 08 Feb 2024 | 73.98 | 74.62 | 73.50 | 74.62 | 74.62 | 23 |
| 07 Feb 2024 | 74.00 | 74.06 | 73.25 | 73.71 | 73.71 | 35 |
| 06 Feb 2024 | 71.13 | 74.20 | 71.13 | 74.00 | 74.00 | 1,361 |
| 05 Feb 2024 | 71.00 | 71.54 | 71.00 | 71.54 | 71.54 | 11 |
| 02 Feb 2024 | 70.30 | 72.45 | 70.30 | 72.45 | 72.45 | 810 |
| 01 Feb 2024 | 71.33 | 71.33 | 68.50 | 70.10 | 70.10 | 1,545 |
| 31 Jan 2024 | 72.12 | 72.12 | 70.51 | 70.51 | 70.51 | 37 |
| 30 Jan 2024 | 73.43 | 73.83 | 72.17 | 72.24 | 72.24 | 1,377 |
| 29 Jan 2024 | 75.50 | 75.50 | 73.78 | 73.92 | 73.92 | 929 |
| 26 Jan 2024 | 75.74 | 77.11 | 73.91 | 73.91 | 73.91 | 1,150 |
| 25 Jan 2024 | 71.78 | 76.06 | 71.05 | 75.74 | 75.74 | 16,104 |
| 24 Jan 2024 | 69.59 | 69.59 | 68.50 | 68.86 | 68.86 | 1,084 |
| 23 Jan 2024 | 70.00 | 72.00 | 69.41 | 69.41 | 69.41 | 4,888 |
| 22 Jan 2024 | 68.39 | 69.50 | 67.60 | 69.50 | 69.50 | 966 |
| 19 Jan 2024 | 66.12 | 68.50 | 66.12 | 67.13 | 67.13 | 523 |
| 18 Jan 2024 | 64.49 | 67.98 | 64.49 | 67.68 | 67.68 | 3,010 |
| 17 Jan 2024 | 64.35 | 64.73 | 63.50 | 63.96 | 63.96 | 88 |
| 16 Jan 2024 | 64.50 | 64.50 | 63.00 | 64.44 | 64.44 | 216 |
| 15 Jan 2024 | 65.00 | 68.88 | 64.05 | 64.05 | 64.05 | 433 |
| 12 Jan 2024 | 68.99 | 68.99 | 64.60 | 64.68 | 64.68 | 8,807 |
| 11 Jan 2024 | 70.42 | 71.13 | 69.64 | 70.90 | 70.90 | 1,659 |
| 10 Jan 2024 | 70.16 | 70.21 | 69.64 | 70.20 | 70.20 | 401 |
| 09 Jan 2024 | 70.98 | 71.54 | 69.38 | 70.97 | 70.97 | 2,193 |
| 08 Jan 2024 | 67.45 | 71.34 | 62.80 | 70.98 | 70.98 | 7,759 |
| 05 Jan 2024 | 63.96 | 66.42 | 63.96 | 66.12 | 66.12 | 1,015 |
| 04 Jan 2024 | 64.49 | 64.92 | 64.15 | 64.37 | 64.37 | 4,804 |
| 03 Jan 2024 | 65.66 | 65.66 | 63.49 | 63.84 | 63.84 | 6,795 |
| 02 Jan 2024 | 67.00 | 67.00 | 65.31 | 66.05 | 66.05 | 896 |
| 28 Dec 2023 | 67.28 | 68.32 | 67.28 | 68.32 | 68.32 | 197 |
| 27 Dec 2023 | 67.97 | 67.97 | 67.34 | 67.78 | 67.78 | 703 |
| 26 Dec 2023 | 69.24 | 69.24 | 67.87 | 68.14 | 68.14 | 157 |
| 22 Dec 2023 | 69.85 | 70.03 | 69.23 | 69.57 | 69.57 | 927 |
| 21 Dec 2023 | 69.38 | 70.00 | 69.36 | 69.86 | 69.86 | 288 |
| 20 Dec 2023 | 69.57 | 70.20 | 68.91 | 68.95 | 68.95 | 430 |
| 19 Dec 2023 | 69.93 | 70.22 | 69.60 | 69.64 | 69.64 | 1,424 |
| 18 Dec 2023 | 71.57 | 71.57 | 69.52 | 69.65 | 69.65 | 1,776 |
| 15 Dec 2023 | 72.50 | 72.91 | 71.33 | 71.40 | 71.40 | 3,141 |
| 14 Dec 2023 | 70.34 | 71.66 | 70.21 | 71.54 | 71.54 | 2,367 |
| 13 Dec 2023 | 70.49 | 70.49 | 67.95 | 69.29 | 69.29 | 2,505 |
| 12 Dec 2023 | 67.70 | 70.16 | 67.70 | 69.65 | 69.65 | 7,611 |
| 11 Dec 2023 | 68.04 | 68.53 | 67.41 | 67.41 | 67.41 | 16,761 |
| 08 Dec 2023 | 68.32 | 68.88 | 67.48 | 67.49 | 67.49 | 3,000 |
| 07 Dec 2023 | 67.20 | 68.81 | 67.20 | 68.15 | 68.15 | 3,542 |
| 06 Dec 2023 | 65.20 | 67.08 | 65.20 | 66.24 | 66.24 | 6,054 |
| 05 Dec 2023 | 65.60 | 65.75 | 64.40 | 64.75 | 64.75 | 5,433 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.