(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 | | 2003-09-03 | 00:00:00 | 59,50 | 60,53 | 59,41 | 60,10 | 8.230.300 | | 2003-09-04 | 00:00:00 | 60,50 | 60,52 | 59,57 | 59,70 | 4.953.700 | | 2003-09-05 | 00:00:00 | 59,67 | 59,85 | 58,58 | 58,95 | 4.870.200 | | 2003-09-08 | 00:00:00 | 59,25 | 59,80 | 58,93 | 59,58 | 4.777.700 | | 2003-09-09 | 00:00:00 | 59,55 | 60,60 | 59,50 | 60,31 | 5.113.400 | | 2003-09-10 | 00:00:00 | 60,50 | 60,98 | 60,26 | 60,58 | 5.380.300 | | 2003-09-11 | 00:00:00 | 60,75 | 60,98 | 59,84 | 60,15 | 6.486.500 | | 2003-09-12 | 00:00:00 | 60,10 | 60,25 | 59,15 | 60,05 | 4.421.900 | | 2003-09-15 | 00:00:00 | 60,00 | 60,01 | 58,67 | 58,85 | 5.682.000 | | 2003-09-16 | 00:00:00 | 58,90 | 60,33 | 58,90 | 60,20 | 5.534.200 | | 2003-09-17 | 00:00:00 | 60,10 | 60,10 | 59,54 | 59,72 | 3.591.700 | | 2003-09-18 | 00:00:00 | 59,50 | 60,80 | 59,40 | 60,71 | 5.499.500 | | 2003-09-19 | 00:00:00 | 60,60 | 60,75 | 60,00 | 60,35 | 5.499.700 | | 2003-09-22 | 00:00:00 | 59,90 | 59,90 | 59,23 | 59,65 | 4.436.700 | | 2003-09-23 | 00:00:00 | 59,85 | 60,07 | 58,81 | 59,78 | 4.718.000 | | 2003-09-24 | 00:00:00 | 59,55 | 59,70 | 57,26 | 58,00 | 9.224.500 | | 2003-09-25 | 00:00:00 | 58,20 | 58,63 | 57,91 | 58,00 | 4.971.100 | | 2003-09-26 | 00:00:00 | 58,00 | 58,60 | 57,49 | 57,50 | 5.426.800 | | 2003-09-29 | 00:00:00 | 57,55 | 58,38 | 57,43 | 58,21 | 4.856.500 | | 2003-09-30 | 00:00:00 | 58,20 | 58,20 | 57,25 | 57,70 | 6.064.100 | | 2003-10-01 | 00:00:00 | 57,90 | 59,90 | 57,86 | 59,90 | 6.450.300 | | 2003-10-02 | 00:00:00 | 59,90 | 60,50 | 59,67 | 60,37 | 4.872.100 | | 2003-10-03 | 00:00:00 | 60,95 | 61,70 | 60,40 | 60,55 | 6.451.800 | | 2003-10-06 | 00:00:00 | 60,56 | 61,19 | 60,41 | 60,82 | 2.944.100 | | 2003-10-07 | 00:00:00 | 60,60 | 61,08 | 60,05 | 61,08 | 4.679.500 | | 2003-10-08 | 00:00:00 | 61,08 | 61,09 | 60,32 | 60,88 | 3.600.500 | | 2003-10-09 | 00:00:00 | 60,88 | 61,50 | 60,33 | 60,86 | 5.638.800 | | 2003-10-10 | 00:00:00 | 60,86 | 60,96 | 60,20 | 60,29 | 3.652.600 | | 2003-10-13 | 00:00:00 | 60,45 | 61,83 | 60,41 | 61,44 | 3.824.800 | | 2003-10-14 | 00:00:00 | 61,65 | 62,58 | 61,55 | 62,50 | 5.609.200 | | 2003-10-15 | 00:00:00 | 62,85 | 63,13 | 61,80 | 62,49 | 5.275.500 | | 2003-10-16 | 00:00:00 | 62,10 | 62,58 | 61,66 | 62,20 | 5.372.100 | | 2003-10-17 | 00:00:00 | 62,20 | 62,20 | 60,38 | 61,08 | 6.761.900 | | 2003-10-20 | 00:00:00 | 61,40 | 61,95 | 60,85 | 61,95 | 4.227.900 | | 2003-10-21 | 00:00:00 | 61,00 | 61,40 | 60,62 | 61,27 | 5.821.200 | | 2003-10-22 | 00:00:00 | 61,27 | 61,27 | 59,93 | 60,25 | 5.382.600 | | 2003-10-23 | 00:00:00 | 60,00 | 60,92 | 59,85 | 60,56 | 4.782.100 | | 2003-10-24 | 00:00:00 | 60,35 | 60,72 | 59,29 | 60,18 | 5.600.100 | | 2003-10-27 | 00:00:00 | 60,70 | 60,79 | 59,80 | 59,98 | 4.093.600 | | 2003-10-28 | 00:00:00 | 60,23 | 60,45 | 59,60 | 60,36 | 5.910.000 | | 2003-10-29 | 00:00:00 | 60,36 | 60,95 | 60,15 | 60,90 | 5.034.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
