(Login BolsaPT & Canal Forex) |
|
 American Internat - [Ticker: AIG] |     | | Última Trade | 64,805 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:35:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,195 (+0,302%) | Capitalização Bolsista | 0 | | Bid / Ask | 64,800 x 1.600 - 64,810 x 1.600 | EPS | 0,00 | | Abertura | 64,920 | PER | 0,00% | | Máximo | 65,090 | Pagamento Dividendo | | | Mínimo | 64,510 | Data Ex-Dividendo | | | Fecho Anterior | 64,610 | Yield | | | Volume | 2.175.599 | 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 AIG de 2000-01-01 a 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 51,10 | 54,00 | 47,61 | 53,38 | 22.996.300 | | 2002-07-25 | 00:00:00 | 52,25 | 55,25 | 50,45 | 53,11 | 16.349.900 | | 2002-07-26 | 00:00:00 | 53,00 | 56,84 | 53,00 | 56,82 | 9.123.100 | | 2002-07-29 | 00:00:00 | 58,80 | 62,81 | 58,80 | 62,16 | 14.186.200 | | 2002-07-30 | 00:00:00 | 62,09 | 63,35 | 60,11 | 62,21 | 9.882.900 | | 2002-07-31 | 00:00:00 | 62,45 | 63,98 | 61,55 | 63,92 | 10.115.700 | | 2002-08-01 | 00:00:00 | 63,91 | 64,53 | 62,50 | 62,84 | 8.365.800 | | 2002-08-02 | 00:00:00 | 62,74 | 63,14 | 59,36 | 60,25 | 7.209.700 | | 2002-08-05 | 00:00:00 | 60,25 | 60,70 | 57,20 | 57,64 | 6.260.600 | | 2002-08-06 | 00:00:00 | 58,65 | 61,18 | 58,64 | 60,65 | 7.884.200 | | 2002-08-07 | 00:00:00 | 62,50 | 63,23 | 59,90 | 62,08 | 7.691.800 | | 2002-08-08 | 00:00:00 | 62,50 | 66,01 | 62,15 | 65,51 | 7.554.700 | | 2002-08-09 | 00:00:00 | 65,26 | 66,95 | 64,60 | 66,95 | 6.083.500 | | 2002-08-12 | 00:00:00 | 66,00 | 66,50 | 64,85 | 65,51 | 4.784.100 | | 2002-08-13 | 00:00:00 | 65,26 | 65,27 | 61,92 | 62,31 | 7.796.200 | | 2002-08-14 | 00:00:00 | 62,06 | 64,35 | 60,25 | 63,85 | 8.073.400 | | 2002-08-15 | 00:00:00 | 63,95 | 65,65 | 63,95 | 65,00 | 6.016.400 | | 2002-08-16 | 00:00:00 | 64,30 | 65,60 | 63,95 | 65,00 | 5.648.500 | | 2002-08-19 | 00:00:00 | 65,05 | 68,01 | 65,05 | 67,91 | 6.141.000 | | 2002-08-20 | 00:00:00 | 66,91 | 67,41 | 65,54 | 67,14 | 5.774.800 | | 2002-08-21 | 00:00:00 | 67,40 | 67,80 | 65,67 | 66,42 | 4.373.800 | | 2002-08-22 | 00:00:00 | 66,22 | 67,85 | 66,22 | 67,50 | 4.627.100 | | 2002-08-23 | 00:00:00 | 67,05 | 67,11 | 65,40 | 65,55 | 4.406.200 | | 2002-08-26 | 00:00:00 | 65,70 | 66,66 | 65,00 | 66,13 | 3.299.300 | | 2002-08-27 | 00:00:00 | 66,75 | 66,95 | 64,00 | 64,57 | 5.282.600 | | 2002-08-28 | 00:00:00 | 63,50 | 64,05 | 61,37 | 62,08 | 6.103.400 | | 2002-08-29 | 00:00:00 | 61,07 | 63,25 | 60,60 | 62,50 | 5.592.600 | | 2002-08-30 | 00:00:00 | 62,30 | 63,99 | 61,85 | 62,80 | 3.887.800 | | 2002-09-03 | 00:00:00 | 62,55 | 62,55 | 59,42 | 59,62 | 6.315.000 | | 2002-09-04 | 00:00:00 | 59,82 | 60,48 | 58,96 | 60,25 | 5.972.000 | | 2002-09-05 | 00:00:00 | 59,30 | 59,77 | 57,78 | 58,32 | 6.586.000 | | 2002-09-06 | 00:00:00 | 58,57 | 60,00 | 58,57 | 59,45 | 4.955.900 | | 2002-09-09 | 00:00:00 | 59,00 | 61,90 | 58,50 | 61,05 | 5.296.900 | | 2002-09-10 | 00:00:00 | 61,30 | 61,80 | 60,35 | 61,00 | 4.429.500 | | 2002-09-11 | 00:00:00 | 61,77 | 62,49 | 60,63 | 61,04 | 3.600.600 | | 2002-09-12 | 00:00:00 | 60,74 | 60,75 | 59,00 | 59,19 | 5.082.200 | | 2002-09-13 | 00:00:00 | 59,00 | 59,50 | 57,60 | 58,60 | 6.542.200 | | 2002-09-16 | 00:00:00 | 58,60 | 59,15 | 58,00 | 58,80 | 5.215.100 | | 2002-09-17 | 00:00:00 | 60,25 | 60,50 | 57,96 | 58,11 | 6.406.700 | | 2002-09-18 | 00:00:00 | 58,12 | 59,61 | 57,40 | 58,74 | 6.699.200 | | 2002-09-19 | 00:00:00 | 58,22 | 58,70 | 57,50 | 57,50 | 6.350.000 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
