(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 | | 2003-07-08 | 00:00:00 | 57,65 | 58,33 | 57,15 | 58,00 | 5.570.500 | | 2003-07-09 | 00:00:00 | 57,88 | 58,21 | 56,55 | 57,01 | 6.579.500 | | 2003-07-10 | 00:00:00 | 56,50 | 56,62 | 55,65 | 55,85 | 6.031.900 | | 2003-07-11 | 00:00:00 | 56,00 | 57,43 | 55,95 | 57,16 | 5.177.500 | | 2003-07-14 | 00:00:00 | 57,68 | 58,85 | 57,47 | 58,44 | 6.398.000 | | 2003-07-15 | 00:00:00 | 58,65 | 59,40 | 58,55 | 59,30 | 8.382.400 | | 2003-07-16 | 00:00:00 | 60,20 | 60,20 | 59,31 | 59,80 | 7.257.100 | | 2003-07-17 | 00:00:00 | 59,79 | 60,00 | 59,11 | 59,80 | 7.165.100 | | 2003-07-18 | 00:00:00 | 60,35 | 60,42 | 59,53 | 60,02 | 6.517.300 | | 2003-07-21 | 00:00:00 | 60,00 | 60,35 | 59,37 | 60,00 | 5.277.800 | | 2003-07-22 | 00:00:00 | 60,25 | 60,73 | 59,60 | 60,58 | 6.167.100 | | 2003-07-23 | 00:00:00 | 60,58 | 60,58 | 59,56 | 60,25 | 5.839.500 | | 2003-07-24 | 00:00:00 | 60,95 | 62,61 | 60,58 | 62,20 | 10.202.100 | | 2003-07-25 | 00:00:00 | 62,90 | 64,84 | 62,32 | 64,65 | 10.032.700 | | 2003-07-28 | 00:00:00 | 65,24 | 65,24 | 63,90 | 64,70 | 6.559.200 | | 2003-07-29 | 00:00:00 | 64,69 | 64,75 | 62,91 | 63,28 | 6.220.000 | | 2003-07-30 | 00:00:00 | 63,55 | 64,20 | 63,46 | 63,57 | 4.865.800 | | 2003-07-31 | 00:00:00 | 63,98 | 65,10 | 63,65 | 64,20 | 6.609.200 | | 2003-08-01 | 00:00:00 | 64,00 | 64,75 | 62,54 | 62,86 | 5.433.700 | | 2003-08-04 | 00:00:00 | 62,80 | 62,80 | 61,29 | 62,40 | 6.442.000 | | 2003-08-05 | 00:00:00 | 62,10 | 62,72 | 61,50 | 61,50 | 5.964.900 | | 2003-08-06 | 00:00:00 | 61,55 | 63,02 | 61,31 | 62,09 | 6.163.100 | | 2003-08-07 | 00:00:00 | 62,05 | 62,30 | 61,63 | 62,00 | 6.185.600 | | 2003-08-08 | 00:00:00 | 62,30 | 62,40 | 61,65 | 62,20 | 3.247.900 | | 2003-08-11 | 00:00:00 | 62,20 | 63,39 | 62,14 | 62,51 | 4.198.600 | | 2003-08-12 | 00:00:00 | 62,35 | 63,25 | 61,93 | 63,20 | 4.290.300 | | 2003-08-13 | 00:00:00 | 63,21 | 63,49 | 61,57 | 61,88 | 5.324.700 | | 2003-08-14 | 00:00:00 | 61,85 | 62,80 | 61,19 | 62,74 | 3.913.900 | | 2003-08-15 | 00:00:00 | 62,75 | 62,83 | 62,05 | 62,40 | 2.378.900 | | 2003-08-18 | 00:00:00 | 62,85 | 63,14 | 62,41 | 62,65 | 3.054.300 | | 2003-08-19 | 00:00:00 | 63,05 | 63,08 | 62,40 | 63,00 | 3.948.100 | | 2003-08-20 | 00:00:00 | 62,90 | 62,91 | 61,39 | 61,66 | 5.264.700 | | 2003-08-21 | 00:00:00 | 61,90 | 62,02 | 60,51 | 60,68 | 6.237.000 | | 2003-08-22 | 00:00:00 | 61,25 | 61,27 | 59,49 | 59,59 | 6.350.400 | | 2003-08-25 | 00:00:00 | 59,60 | 59,74 | 59,18 | 59,57 | 4.807.600 | | 2003-08-26 | 00:00:00 | 59,53 | 60,48 | 58,98 | 60,37 | 4.375.300 | | 2003-08-27 | 00:00:00 | 60,05 | 60,30 | 59,38 | 59,45 | 3.520.000 | | 2003-08-28 | 00:00:00 | 59,46 | 59,60 | 58,61 | 59,46 | 4.430.800 | | 2003-08-29 | 00:00:00 | 59,46 | 59,64 | 58,76 | 59,57 | 3.459.600 | | 2003-09-02 | 00:00:00 | 59,40 | 59,50 | 58,28 | 59,01 | 7.965.600 | | 2003-09-03 | 00:00:00 | 59,50 | 60,53 | 59,41 | 60,10 | 8.230.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
