(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 | | 2002-11-14 | 00:00:00 | 64,25 | 65,97 | 64,06 | 65,75 | 4.711.100 | | 2002-11-15 | 00:00:00 | 65,50 | 67,90 | 65,24 | 67,89 | 7.988.200 | | 2002-11-18 | 00:00:00 | 67,90 | 68,18 | 66,40 | 66,50 | 5.453.700 | | 2002-11-19 | 00:00:00 | 66,51 | 67,59 | 66,10 | 66,57 | 4.987.700 | | 2002-11-20 | 00:00:00 | 66,50 | 67,41 | 66,22 | 67,41 | 6.522.200 | | 2002-11-21 | 00:00:00 | 67,58 | 68,25 | 66,29 | 66,91 | 8.870.100 | | 2002-11-22 | 00:00:00 | 67,00 | 67,39 | 65,49 | 65,50 | 7.384.100 | | 2002-11-25 | 00:00:00 | 65,50 | 66,26 | 64,63 | 65,10 | 5.419.400 | | 2002-11-26 | 00:00:00 | 65,10 | 65,10 | 62,21 | 62,35 | 6.696.000 | | 2002-11-27 | 00:00:00 | 62,71 | 64,96 | 62,61 | 64,67 | 5.393.800 | | 2002-11-29 | 00:00:00 | 64,92 | 65,54 | 64,52 | 65,15 | 2.333.300 | | 2002-12-02 | 00:00:00 | 66,50 | 66,50 | 63,05 | 64,14 | 6.171.700 | | 2002-12-03 | 00:00:00 | 63,50 | 63,71 | 62,60 | 62,83 | 4.336.700 | | 2002-12-04 | 00:00:00 | 62,78 | 63,49 | 62,21 | 62,61 | 5.378.200 | | 2002-12-05 | 00:00:00 | 62,52 | 62,71 | 60,99 | 61,15 | 4.473.900 | | 2002-12-06 | 00:00:00 | 60,80 | 61,18 | 60,05 | 60,49 | 5.671.900 | | 2002-12-09 | 00:00:00 | 60,25 | 61,04 | 59,42 | 59,57 | 6.448.400 | | 2002-12-10 | 00:00:00 | 59,80 | 60,87 | 59,55 | 60,75 | 4.768.500 | | 2002-12-11 | 00:00:00 | 60,20 | 62,38 | 60,20 | 61,62 | 4.914.900 | | 2002-12-12 | 00:00:00 | 61,00 | 61,57 | 59,51 | 60,09 | 4.392.900 | | 2002-12-13 | 00:00:00 | 59,90 | 60,27 | 58,86 | 59,00 | 5.577.900 | | 2002-12-16 | 00:00:00 | 59,25 | 61,48 | 59,25 | 61,30 | 6.328.000 | | 2002-12-17 | 00:00:00 | 60,55 | 61,29 | 60,42 | 60,57 | 5.008.100 | | 2002-12-18 | 00:00:00 | 60,58 | 60,58 | 58,64 | 59,04 | 7.550.600 | | 2002-12-19 | 00:00:00 | 58,80 | 59,97 | 57,71 | 58,09 | 6.091.000 | | 2002-12-20 | 00:00:00 | 58,80 | 59,49 | 58,05 | 59,07 | 9.127.400 | | 2002-12-23 | 00:00:00 | 59,08 | 60,50 | 58,74 | 59,41 | 4.587.800 | | 2002-12-24 | 00:00:00 | 59,42 | 59,78 | 58,98 | 59,29 | 1.464.300 | | 2002-12-26 | 00:00:00 | 59,29 | 60,21 | 58,00 | 58,30 | 3.683.800 | | 2002-12-27 | 00:00:00 | 58,15 | 58,61 | 56,45 | 56,68 | 4.486.700 | | 2002-12-30 | 00:00:00 | 56,93 | 57,54 | 56,55 | 57,41 | 5.099.600 | | 2002-12-31 | 00:00:00 | 57,36 | 57,85 | 56,05 | 57,85 | 5.453.300 | | 2003-01-02 | 00:00:00 | 58,10 | 60,30 | 57,74 | 60,30 | 6.277.300 | | 2003-01-03 | 00:00:00 | 60,05 | 60,42 | 59,54 | 60,12 | 3.895.600 | | 2003-01-06 | 00:00:00 | 60,12 | 62,51 | 60,10 | 62,14 | 5.217.400 | | 2003-01-07 | 00:00:00 | 62,14 | 62,19 | 60,60 | 60,93 | 5.384.400 | | 2003-01-08 | 00:00:00 | 60,93 | 61,49 | 59,99 | 60,17 | 3.455.500 | | 2003-01-09 | 00:00:00 | 60,50 | 62,45 | 60,50 | 62,40 | 4.328.900 | | 2003-01-10 | 00:00:00 | 62,15 | 62,60 | 61,53 | 61,81 | 4.644.200 | | 2003-01-13 | 00:00:00 | 62,05 | 63,20 | 61,80 | 62,82 | 5.090.200 | | 2003-01-14 | 00:00:00 | 62,57 | 63,50 | 62,20 | 63,50 | 4.736.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
