(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 58,22 | 58,70 | 57,50 | 57,50 | 6.350.000 | | 2002-09-20 | 00:00:00 | 57,90 | 58,20 | 55,39 | 56,35 | 10.826.100 | | 2002-09-23 | 00:00:00 | 55,95 | 56,30 | 54,85 | 55,25 | 5.458.500 | | 2002-09-24 | 00:00:00 | 54,75 | 56,49 | 53,92 | 53,99 | 8.201.800 | | 2002-09-25 | 00:00:00 | 54,65 | 55,96 | 54,20 | 55,56 | 7.657.100 | | 2002-09-26 | 00:00:00 | 56,35 | 58,05 | 56,00 | 58,00 | 7.733.500 | | 2002-09-27 | 00:00:00 | 57,60 | 58,10 | 55,08 | 55,23 | 6.785.200 | | 2002-09-30 | 00:00:00 | 55,24 | 55,50 | 52,60 | 54,70 | 10.324.500 | | 2002-10-01 | 00:00:00 | 54,70 | 58,32 | 54,48 | 58,27 | 8.007.500 | | 2002-10-02 | 00:00:00 | 57,80 | 59,00 | 56,18 | 56,21 | 8.321.900 | | 2002-10-03 | 00:00:00 | 56,22 | 57,59 | 54,15 | 54,62 | 8.664.500 | | 2002-10-04 | 00:00:00 | 54,63 | 55,50 | 52,50 | 52,70 | 8.619.700 | | 2002-10-07 | 00:00:00 | 52,71 | 54,74 | 52,25 | 52,45 | 6.941.000 | | 2002-10-08 | 00:00:00 | 53,69 | 55,49 | 52,38 | 54,95 | 8.705.000 | | 2002-10-09 | 00:00:00 | 54,35 | 54,49 | 52,35 | 52,59 | 7.617.400 | | 2002-10-10 | 00:00:00 | 52,34 | 55,75 | 51,88 | 55,75 | 8.986.600 | | 2002-10-11 | 00:00:00 | 57,89 | 60,37 | 56,49 | 59,73 | 10.245.800 | | 2002-10-14 | 00:00:00 | 58,00 | 59,65 | 57,50 | 58,30 | 6.306.300 | | 2002-10-15 | 00:00:00 | 61,51 | 65,26 | 60,90 | 64,00 | 10.413.300 | | 2002-10-16 | 00:00:00 | 63,74 | 64,27 | 62,13 | 62,42 | 7.594.700 | | 2002-10-17 | 00:00:00 | 62,42 | 65,20 | 62,42 | 64,86 | 7.452.100 | | 2002-10-18 | 00:00:00 | 64,00 | 65,04 | 63,10 | 63,71 | 7.161.400 | | 2002-10-21 | 00:00:00 | 63,46 | 64,59 | 62,50 | 63,95 | 6.571.600 | | 2002-10-22 | 00:00:00 | 63,25 | 63,80 | 62,80 | 63,80 | 4.333.900 | | 2002-10-23 | 00:00:00 | 63,35 | 63,58 | 61,52 | 63,05 | 6.877.000 | | 2002-10-24 | 00:00:00 | 63,05 | 65,76 | 62,60 | 64,16 | 8.509.200 | | 2002-10-25 | 00:00:00 | 64,17 | 65,69 | 62,91 | 65,41 | 6.151.600 | | 2002-10-28 | 00:00:00 | 65,50 | 66,05 | 63,75 | 64,34 | 5.831.400 | | 2002-10-29 | 00:00:00 | 64,20 | 64,60 | 62,50 | 64,43 | 5.681.200 | | 2002-10-30 | 00:00:00 | 64,44 | 65,75 | 63,10 | 63,84 | 6.818.400 | | 2002-10-31 | 00:00:00 | 63,94 | 64,27 | 62,05 | 62,55 | 6.609.500 | | 2002-11-01 | 00:00:00 | 62,40 | 62,55 | 61,00 | 61,85 | 6.335.100 | | 2002-11-04 | 00:00:00 | 63,55 | 65,59 | 63,45 | 63,74 | 7.632.600 | | 2002-11-05 | 00:00:00 | 64,65 | 65,50 | 63,95 | 65,31 | 4.612.200 | | 2002-11-06 | 00:00:00 | 65,75 | 66,60 | 64,01 | 65,86 | 5.448.600 | | 2002-11-07 | 00:00:00 | 65,71 | 65,72 | 63,55 | 64,12 | 4.927.600 | | 2002-11-08 | 00:00:00 | 64,50 | 65,00 | 64,09 | 64,47 | 5.625.800 | | 2002-11-11 | 00:00:00 | 64,15 | 64,67 | 63,37 | 63,81 | 3.282.400 | | 2002-11-12 | 00:00:00 | 64,40 | 64,77 | 63,70 | 64,04 | 4.035.900 | | 2002-11-13 | 00:00:00 | 64,05 | 64,43 | 62,69 | 63,67 | 5.443.800 | | 2002-11-14 | 00:00:00 | 64,25 | 65,97 | 64,06 | 65,75 | 4.711.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
