Mercado abrirá em 8 h 19 min

América Móvil, S.A.B. de C.V. (AMX)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
18,31-0,33 (-1,77%)
No fechamento: 04:00PM EDT
18,31 0,00 (0,00%)
Pós-fechamento: 04:00PM EDT
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 202418,5118,6218,2618,3118,311.264.900
23 de abr. de 202418,4618,8018,3618,6418,641.286.500
22 de abr. de 202418,2418,4818,1118,4618,461.299.900
19 de abr. de 202417,5818,3317,5318,2618,261.788.500
18 de abr. de 202418,0618,1817,6417,7517,751.109.700
17 de abr. de 202417,7618,4117,6818,0318,032.073.500
16 de abr. de 202417,9517,9517,5617,5717,57979.300
15 de abr. de 202418,1318,3317,9518,0218,021.041.800
12 de abr. de 202418,4618,4618,0518,0518,05797.700
11 de abr. de 202418,4418,6518,3418,5318,531.435.200
10 de abr. de 202418,7218,8918,4518,5018,501.006.400
09 de abr. de 202419,2119,4318,8518,9418,941.116.600
08 de abr. de 202418,7819,1318,7719,0919,09750.100
05 de abr. de 202418,6118,7818,5918,6418,64602.300
04 de abr. de 202418,6318,9018,4818,6218,621.357.100
03 de abr. de 202418,5118,7618,4318,5418,54813.700
02 de abr. de 202418,7218,9018,5218,6618,661.295.700
01 de abr. de 202418,8918,8918,5718,7518,75930.600
28 de mar. de 202418,8418,9218,2018,6618,661.078.900
27 de mar. de 202418,3618,8618,3318,7918,79969.700
26 de mar. de 202418,5118,5218,2118,2618,261.380.800
25 de mar. de 202418,5018,5618,3818,4018,40691.600
22 de mar. de 202418,6318,7318,3318,4118,41640.200
21 de mar. de 202419,1519,1518,6418,6918,69848.500
20 de mar. de 202418,4919,2218,4919,1519,151.753.800
19 de mar. de 202418,7418,8418,5418,5418,541.234.700
18 de mar. de 202418,7118,8218,6718,7118,71753.700
15 de mar. de 202419,2519,4718,7918,8018,802.007.900
14 de mar. de 202419,4419,6119,3219,3819,381.021.900
13 de mar. de 202419,0819,4819,0619,4519,451.296.600
12 de mar. de 202418,9819,1818,9819,1019,10691.600
11 de mar. de 202419,1319,2118,9518,9618,96740.200
08 de mar. de 202418,9519,1918,9419,1119,11988.100
07 de mar. de 202419,2519,2518,8818,9218,92786.300
06 de mar. de 202419,2319,2719,0519,1719,171.069.000
05 de mar. de 202419,0619,1618,7719,0419,041.391.600
04 de mar. de 202418,6419,1518,6419,0219,021.435.700
01 de mar. de 202418,7118,8318,5218,7218,721.017.400
29 de fev. de 202418,9218,9718,6018,7118,71807.400
28 de fev. de 202419,1619,3518,8118,9218,921.211.800
27 de fev. de 202419,4619,4619,1119,3319,33862.700
26 de fev. de 202419,2619,3719,0619,3119,311.315.100
23 de fev. de 202419,0419,3118,8919,2419,241.327.700
22 de fev. de 202418,7219,0218,6418,9618,961.388.900
21 de fev. de 202418,4918,7718,4118,7518,753.163.300
20 de fev. de 202418,3618,6718,2418,4518,451.177.200
16 de fev. de 202418,2018,3117,9418,2418,241.228.000
15 de fev. de 202417,5617,9817,5617,8717,872.332.100
14 de fev. de 202417,0617,5616,8717,5617,564.641.800
13 de fev. de 202416,9617,0516,8416,8616,862.724.500
12 de fev. de 202417,1117,2617,1117,1517,152.390.700
09 de fev. de 202417,2917,3917,1217,1817,183.281.400
08 de fev. de 202417,7317,8817,2717,2917,291.609.500
07 de fev. de 202417,9818,1317,7717,7717,771.446.300
06 de fev. de 202417,7018,1617,6017,9817,982.331.800
05 de fev. de 202417,9017,9717,4917,6017,601.258.600
02 de fev. de 202418,0118,1417,9318,0618,061.488.000
01 de fev. de 202418,1218,3018,0418,1418,142.232.300
31 de jan. de 202418,0918,3818,0418,0518,051.311.800
30 de jan. de 202417,8818,2417,8818,1318,131.229.200
29 de jan. de 202418,0518,0617,8118,0018,001.160.800
26 de jan. de 202417,9518,1817,8818,0518,05782.300
25 de jan. de 202417,9918,0017,6217,8417,842.401.100
24 de jan. de 202418,5418,5717,9417,9417,941.818.400
23 de jan. de 202418,3418,4718,1518,4618,461.459.600
22 de jan. de 202418,5018,5618,2218,2918,291.278.900
19 de jan. de 202418,0218,6117,9718,5018,501.543.400
18 de jan. de 202418,1218,1217,8818,0218,021.805.600
17 de jan. de 202418,0518,2717,8418,0518,053.056.100
16 de jan. de 202418,5118,7018,2218,3518,352.013.400
12 de jan. de 202418,5918,8918,4818,7918,791.387.000
11 de jan. de 202418,1618,5218,0218,4518,451.250.000
10 de jan. de 202418,0118,1617,8118,0618,061.868.400
09 de jan. de 202418,1918,3017,9817,9817,981.449.100
08 de jan. de 202418,3118,3318,2218,3118,31531.400
05 de jan. de 202418,2818,3318,0718,2818,28736.900
04 de jan. de 202418,2618,2618,0618,1818,18866.200
03 de jan. de 202418,4018,5418,1618,2118,21870.200
02 de jan. de 202418,4118,6618,4018,4718,47767.200
29 de dez. de 202318,3518,5718,3118,5218,521.296.000
28 de dez. de 202318,4618,5818,3618,3618,36651.800
27 de dez. de 202318,5518,5718,4318,5018,501.321.800
26 de dez. de 202318,6318,7218,4318,5818,58532.400
22 de dez. de 202318,8118,8318,4918,5218,52750.600
21 de dez. de 202318,4418,7918,4418,7018,70839.900
20 de dez. de 202318,6918,9118,3418,3718,371.394.800
19 de dez. de 202319,1519,2218,5918,7118,711.169.200
18 de dez. de 202318,8019,0318,6418,9618,961.170.600
15 de dez. de 202318,7618,9318,6718,7318,731.915.200
14 de dez. de 202318,3018,9618,3018,9118,911.754.800
13 de dez. de 202318,1218,4218,0018,3518,351.076.200
12 de dez. de 202318,2718,3018,0118,1018,10698.600
11 de dez. de 202318,2918,4318,1018,2618,261.214.200
08 de dez. de 202318,3018,4818,2318,3218,32851.100
07 de dez. de 202318,7918,8118,3618,3618,361.283.900
06 de dez. de 202318,4618,7718,4418,6518,652.463.600
05 de dez. de 202318,3918,4518,0318,3818,381.113.400
04 de dez. de 202318,5518,6218,2218,3518,351.860.000
01 de dez. de 202318,0918,6418,0718,6118,611.176.700
30 de nov. de 202317,8918,3017,8018,1718,171.930.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...