American Airlines DRC

AALL34
🏛️ brazil →
61.74
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-02 61.04 61.77 60.72 61.74 0.0M
2025-10-01 59.48 60.72 59.48 60.24 0.0M
2025-09-30 60.56 60.64 59.00 59.40 0.0M
2025-09-29 60.00 61.00 59.65 60.56 0.0M
2025-09-26 61.19 61.19 60.35 60.35 0.0M
2025-09-25 63.56 63.56 60.99 60.99 0.0M
2025-09-24 64.60 64.60 63.68 63.78 0.0M
2025-09-23 65.72 65.87 64.54 64.54 0.0M
2025-09-22 66.96 66.96 64.54 65.67 0.0M
2025-09-19 66.29 66.55 65.52 66.29 0.0M
2025-09-18 66.92 66.92 66.32 66.48 0.0M
2025-09-17 66.06 67.32 66.06 66.18 0.0M
2025-09-16 66.96 66.96 64.75 65.62 0.0M
2025-09-15 69.00 69.00 66.29 66.29 0.0M
2025-09-12 70.14 70.14 69.25 69.25 0.0M
2025-09-11 69.65 70.14 67.91 70.14 0.0M
2025-09-10 69.35 70.17 68.60 69.28 0.0M
2025-09-09 70.85 70.85 68.86 69.27 0.0M
2025-09-08 70.40 70.41 70.14 70.14 0.0M
2025-09-05 71.04 71.38 70.38 70.70 0.0M
2025-09-04 72.61 72.92 70.33 70.33 0.0M
2025-09-03 74.00 76.16 73.13 73.13 0.0M
2025-09-02 72.60 73.95 70.90 73.20 0.0M
2025-09-01 72.79 72.79 71.99 71.99 0.0M
2025-08-29 71.62 72.44 71.62 72.06 0.0M
2025-08-28 71.95 72.03 70.50 71.80 0.0M
2025-08-27 71.28 72.46 70.84 71.22 0.0M
2025-08-26 70.36 71.20 70.00 71.01 0.0M
2025-08-25 72.25 72.25 69.90 70.00 0.0M
2025-08-22 68.97 73.51 68.97 73.51 0.0M
2025-08-21 70.99 70.99 68.53 68.67 0.0M
2025-08-20 71.99 71.99 70.23 70.28 0.0M
2025-08-19 71.96 73.00 71.94 72.49 0.0M
2025-08-18 69.58 72.03 69.58 71.64 0.0M
2025-08-15 70.12 71.00 70.00 71.00 0.0M
2025-08-14 68.45 69.36 68.45 69.01 0.0M
2025-08-13 70.00 71.21 69.61 71.21 0.0M
2025-08-12 64.00 69.98 64.00 69.98 0.0M
2025-08-11 63.45 63.85 63.00 63.00 0.0M
2025-08-08 63.72 63.72 62.80 63.15 0.0M
2025-08-07 64.62 64.62 63.60 63.60 0.0M
2025-08-06 63.60 64.00 62.91 63.99 0.0M
2025-08-05 61.70 64.05 61.70 64.05 0.0M
2025-08-04 61.20 62.21 61.20 61.78 0.0M
2025-08-01 62.22 62.22 60.51 61.07 0.0M
2025-07-31 64.55 64.73 63.50 64.23 0.0M
2025-07-30 64.63 64.63 63.49 63.49 0.0M
2025-07-29 65.33 65.33 63.63 63.99 0.0M
2025-07-28 64.64 64.71 63.83 64.68 0.0M
2025-07-25 64.08 65.04 63.86 64.00 0.0M
2025-07-24 69.98 69.98 63.05 63.39 0.0M
2025-07-23 70.24 70.49 69.79 70.00 0.0M
2025-07-22 69.22 69.72 68.10 69.31 0.0M
2025-07-21 70.14 70.14 68.53 68.53 0.0M
2025-07-18 70.38 70.38 67.82 69.80 0.0M
2025-07-17 66.81 72.36 66.81 69.68 0.0M
2025-07-16 68.21 68.48 66.64 68.18 0.0M
2025-07-15 68.32 68.43 67.71 67.92 0.0M
2025-07-14 66.71 68.99 66.71 68.92 0.0M
2025-07-11 73.18 73.18 67.52 67.52 0.0M
2025-07-10 69.00 73.00 67.68 72.60 0.0M
2025-07-09 64.04 64.54 62.40 63.21 0.0M
2025-07-08 63.55 64.40 63.40 63.40 0.0M
2025-07-07 63.36 64.90 62.81 62.81 0.0M
2025-07-04 65.51 65.51 61.90 64.20 0.0M
2025-07-03 63.60 64.08 63.18 63.78 0.0M
2025-07-02 63.74 63.95 62.92 62.92 0.0M
2025-07-01 59.80 63.55 59.80 63.10 0.0M
2025-06-30 62.10 62.10 60.80 61.03 0.0M
2025-06-27 60.81 62.10 60.81 61.32 0.0M
2025-06-26 61.75 61.92 61.32 61.41 0.0M
2025-06-25 62.81 63.00 60.75 61.33 0.0M
2025-06-24 60.06 62.79 60.06 62.79 0.0M
2025-06-23 58.42 60.06 56.79 60.06 0.0M
2025-06-20 58.20 58.68 58.20 58.68 0.0M
2025-06-18 58.10 59.25 58.10 58.20 0.0M
2025-06-17 60.44 60.44 57.35 58.10 0.0M
2025-06-16 58.65 60.28 57.99 59.84 0.0M
2025-06-13 60.24 60.24 57.17 57.46 0.0M
2025-06-12 59.99 60.56 59.55 60.24 0.0M
2025-06-11 67.09 67.09 61.00 61.01 0.0M
2025-06-10 65.57 66.42 65.02 66.42 0.0M
2025-06-09 65.99 66.18 65.45 65.45 0.0M
2025-06-06 65.23 65.23 64.02 65.10 0.0M
2025-06-05 63.86 64.58 63.36 64.58 0.0M
2025-06-04 63.90 64.80 63.90 64.80 0.0M
2025-06-03 64.75 64.75 64.75 64.75 0.0M
2025-06-02 64.09 64.40 64.00 64.40 0.0M
2025-05-30 65.15 65.40 63.84 65.40 0.0M
2025-05-29 65.68 65.68 63.97 64.50 0.0M
2025-05-28 65.75 65.75 65.33 65.34 0.0M
2025-05-27 64.47 66.60 64.47 65.96 0.0M
2025-05-26 62.10 65.88 59.91 64.59 0.0M
2025-05-23 63.10 64.00 63.10 63.10 0.0M
2025-05-22 63.47 65.00 63.26 65.00 0.0M
2025-05-21 65.11 65.34 63.35 63.35 0.0M
2025-05-20 66.64 67.27 65.65 66.05 0.0M
2025-05-19 66.06 67.20 65.59 67.06 0.0M
2025-05-16 66.87 68.00 66.57 67.60 0.0M
2025-05-15 66.10 66.57 64.52 66.38 0.0M
2025-05-14 69.90 69.90 66.51 66.95 0.0M
2025-05-13 63.07 69.20 63.07 69.20 0.0M
2025-05-12 65.00 68.15 65.00 66.20 0.0M
2025-05-09 62.95 62.95 62.10 62.73 0.0M
2025-05-08 61.33 63.49 61.18 62.88 0.0M
2025-05-07 60.25 61.33 60.24 60.66 0.0M
2025-05-06 60.40 60.44 59.58 59.62 0.0M
2025-05-05 58.56 62.76 58.50 62.76 0.0M
2025-05-02 58.35 60.18 58.20 59.21 0.0M
2025-04-30 54.50 56.52 54.21 56.52 0.0M
2025-04-29 55.23 55.99 54.98 55.92 0.0M
2025-04-28 55.85 55.85 55.18 55.50 0.0M
2025-04-25 55.25 55.60 54.90 55.49 0.0M
2025-04-24 53.01 54.54 52.35 54.28 0.0M
2025-04-23 55.23 56.41 53.45 53.53 0.0M
2025-04-22 53.66 53.66 52.12 53.20 0.0M
2025-04-17 55.11 55.26 54.57 54.94 0.0M
2025-04-16 58.40 58.40 54.54 55.19 0.0M
2025-04-15 56.61 58.42 56.61 57.65 0.0M
2025-04-14 57.42 57.87 56.37 56.37 0.0M
2025-04-11 56.03 56.98 54.95 56.98 0.0M
2025-04-10 61.98 61.98 56.08 56.76 0.0M
2025-04-09 56.41 65.00 55.49 62.26 0.0M
2025-04-08 58.62 58.98 53.65 53.65 0.0M
2025-04-07 53.91 58.92 53.91 56.69 0.0M
2025-04-04 52.50 55.40 49.90 53.72 0.1M
2025-04-03 57.00 57.00 53.50 53.50 0.0M
2025-04-02 58.87 62.84 58.87 62.84 0.0M
2025-04-01 60.77 60.77 57.00 58.87 0.0M
2025-03-31 60.05 60.79 58.11 59.50 0.0M
2025-03-28 64.03 64.03 61.51 61.51 0.0M
2025-03-27 64.20 65.12 63.99 64.12 0.0M
2025-03-26 66.36 66.36 64.73 65.55 0.0M
2025-03-25 68.36 68.36 65.29 65.54 0.0M
2025-03-24 66.40 67.90 66.25 67.68 0.0M
2025-03-21 63.80 64.44 63.12 64.15 0.0M
2025-03-20 65.36 65.36 63.48 63.84 0.0M
2025-03-19 63.16 65.04 63.16 64.71 0.0M
2025-03-18 63.50 63.50 62.46 62.84 0.0M
2025-03-17 62.58 64.87 62.52 63.61 0.0M
2025-03-14 62.20 62.20 60.95 61.79 0.0M
2025-03-13 64.26 64.26 61.01 61.87 0.0M
2025-03-12 67.77 67.77 63.54 63.70 0.0M
2025-03-11 72.88 72.88 66.81 67.04 0.0M
2025-03-10 74.23 74.23 70.80 72.88 0.0M
2025-03-07 76.80 76.80 73.64 75.17 0.0M
2025-03-06 80.32 80.32 76.46 77.04 0.0M
2025-03-05 81.00 81.24 80.64 80.91 0.0M
2025-02-28 84.84 85.64 83.93 84.72 0.0M
2025-02-27 87.88 88.50 84.00 84.74 0.0M
2025-02-26 88.54 90.46 87.00 87.00 0.0M
2025-02-25 87.67 87.67 85.70 86.94 0.0M
2025-02-24 88.02 89.46 87.70 89.46 0.0M
2025-02-21 90.42 90.93 86.89 87.48 0.0M
2025-02-20 89.86 90.42 88.95 90.42 0.0M
2025-02-19 91.61 91.92 91.61 91.69 0.0M
2025-02-18 91.54 92.50 91.34 91.41 0.0M
2025-02-17 91.09 93.40 88.00 92.50 0.0M
2025-02-14 90.53 91.08 89.90 91.08 0.0M
2025-02-13 93.92 93.92 90.00 90.92 0.0M
2025-02-12 93.00 95.79 93.00 93.75 0.0M
2025-02-11 95.42 95.42 93.00 95.27 0.0M
2025-02-10 99.30 99.30 96.12 96.55 0.0M
2025-02-07 98.00 100.18 98.00 100.18 0.0M
2025-02-06 98.77 99.35 97.72 97.72 0.0M
2025-02-05 97.69 99.38 95.48 97.88 0.0M
2025-02-04 97.27 97.27 97.27 97.27 0.0M
2025-02-03 96.42 97.68 95.60 97.68 0.0M
2025-01-31 98.46 100.66 98.46 99.28 0.0M
2025-01-30 97.48 99.94 97.18 99.00 0.0M
2025-01-29 99.78 101.27 99.65 101.18 0.0M
2025-01-28 100.73 101.08 100.00 100.34 0.0M
2025-01-27 99.53 103.55 98.34 100.73 0.0M
2025-01-24 99.36 101.22 98.00 99.92 0.0M
2025-01-23 102.30 106.28 99.76 100.49 0.0M
2025-01-22 113.54 114.50 109.72 110.08 0.0M
2025-01-21 107.93 112.22 107.93 112.22 0.0M
2025-01-20 110.89 115.88 107.01 110.14 0.0M
2025-01-17 112.26 114.00 110.02 110.89 0.0M
2025-01-16 107.02 110.88 107.02 110.24 0.0M
2025-01-15 111.01 112.50 108.39 108.39 0.0M
2025-01-14 107.66 110.46 107.66 109.92 0.0M
2025-01-13 108.54 108.54 105.93 107.66 0.0M
2025-01-10 112.00 112.84 109.26 111.65 0.0M
2025-01-09 105.85 107.40 105.81 105.81 0.0M
2025-01-08 107.62 108.02 105.40 108.02 0.0M
2025-01-07 109.00 109.00 106.93 107.77 0.0M
2025-01-06 105.77 109.03 105.77 108.26 0.0M
2025-01-03 104.50 105.77 100.73 105.77 0.0M
2025-01-02 109.28 109.48 104.24 104.75 0.0M