(Login BolsaPT & Canal Forex) |
|
 ANDEAN AMERICAN G - [Ticker: AAG.V] |     | | Última Trade | 0,005 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2016-02-16 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,005 | PER | 0,00% | | Máximo | 0,005 | Pagamento Dividendo | | | Mínimo | 0,005 | Data Ex-Dividendo | | | Fecho Anterior | 0,005 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para AAG.V de 2000-01-01 a 2023-04-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-03 | 00:00:00 | 1,60 | 1,63 | 1,53 | 1,53 | 33.000 | | 2003-07-04 | 00:00:00 | 1,50 | 1,50 | 1,50 | 1,50 | 14.100 | | 2003-07-07 | 00:00:00 | 1,58 | 1,58 | 1,47 | 1,47 | 45.700 | | 2003-07-08 | 00:00:00 | 1,47 | 1,51 | 1,44 | 1,50 | 136.400 | | 2003-07-09 | 00:00:00 | 1,50 | 1,55 | 1,50 | 1,53 | 24.100 | | 2003-07-10 | 00:00:00 | 1,50 | 1,52 | 1,50 | 1,50 | 15.600 | | 2003-07-11 | 00:00:00 | 1,51 | 1,53 | 1,51 | 1,53 | 16.700 | | 2003-07-14 | 00:00:00 | 1,51 | 1,51 | 1,51 | 1,51 | 600 | | 2003-07-15 | 00:00:00 | 1,52 | 1,52 | 1,43 | 1,43 | 28.000 | | 2003-07-16 | 00:00:00 | 1,43 | 1,45 | 1,43 | 1,43 | 16.200 | | 2003-07-17 | 00:00:00 | 1,47 | 1,50 | 1,47 | 1,50 | 3.300 | | 2003-07-18 | 00:00:00 | 1,50 | 1,50 | 1,48 | 1,48 | 5.400 | | 2003-07-21 | 00:00:00 | 1,45 | 1,47 | 1,45 | 1,45 | 15.900 | | 2003-07-22 | 00:00:00 | 1,47 | 1,48 | 1,43 | 1,43 | 18.400 | | 2003-07-23 | 00:00:00 | 1,43 | 1,43 | 1,43 | 1,43 | 24.300 | | 2003-07-24 | 00:00:00 | 1,50 | 1,50 | 1,48 | 1,50 | 78.200 | | 2003-07-25 | 00:00:00 | 1,55 | 1,56 | 1,46 | 1,46 | 101.100 | | 2003-07-28 | 00:00:00 | 1,50 | 1,55 | 1,50 | 1,54 | 48.100 | | 2003-07-29 | 00:00:00 | 1,54 | 1,55 | 1,52 | 1,52 | 78.000 | | 2003-07-30 | 00:00:00 | 1,48 | 1,48 | 1,48 | 1,48 | 300 | | 2003-07-31 | 00:00:00 | 1,53 | 1,53 | 1,48 | 1,48 | 35.300 | | 2003-08-01 | 00:00:00 | 1,48 | 1,48 | 1,41 | 1,41 | 40.400 | | 2003-08-05 | 00:00:00 | 1,41 | 1,41 | 1,21 | 1,30 | 155.400 | | 2003-08-06 | 00:00:00 | 1,32 | 1,32 | 1,19 | 1,19 | 140.700 | | 2003-08-07 | 00:00:00 | 1,26 | 1,35 | 1,26 | 1,35 | 56.200 | | 2003-08-08 | 00:00:00 | 1,35 | 1,36 | 1,30 | 1,30 | 59.900 | | 2003-08-11 | 00:00:00 | 1,33 | 1,33 | 1,25 | 1,27 | 126.200 | | 2003-08-12 | 00:00:00 | 1,26 | 1,29 | 1,25 | 1,29 | 163.600 | | 2003-08-13 | 00:00:00 | 1,28 | 1,29 | 1,24 | 1,28 | 60.100 | | 2003-08-14 | 00:00:00 | 1,29 | 1,35 | 1,29 | 1,35 | 52.200 | | 2003-08-15 | 00:00:00 | 1,31 | 1,31 | 1,23 | 1,24 | 113.800 | | 2003-08-18 | 00:00:00 | 1,30 | 1,38 | 1,30 | 1,31 | 67.500 | | 2003-08-19 | 00:00:00 | 1,35 | 1,37 | 1,35 | 1,37 | 13.000 | | 2003-08-20 | 00:00:00 | 1,38 | 1,45 | 1,38 | 1,44 | 100.600 | | 2003-08-21 | 00:00:00 | 1,40 | 1,40 | 1,40 | 1,40 | 1.500 | | 2003-08-22 | 00:00:00 | 1,31 | 1,40 | 1,31 | 1,40 | 8.000 | | 2003-08-25 | 00:00:00 | 1,32 | 1,39 | 1,32 | 1,39 | 6.400 | | 2003-08-26 | 00:00:00 | 1,39 | 1,39 | 1,35 | 1,35 | 4.400 | | 2003-08-27 | 00:00:00 | 1,39 | 1,40 | 1,30 | 1,40 | 92.300 | | 2003-08-28 | 00:00:00 | 1,42 | 1,43 | 1,40 | 1,40 | 120.000 | | 2003-08-29 | 00:00:00 | 1,40 | 1,40 | 1,35 | 1,35 | 64.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
