(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-29 | 00:00:00 | 60,36 | 60,95 | 60,15 | 60,90 | 5.034.800 | | 2003-10-30 | 00:00:00 | 61,25 | 61,75 | 60,50 | 60,60 | 5.923.200 | | 2003-10-31 | 00:00:00 | 60,85 | 61,61 | 60,59 | 60,83 | 5.273.200 | | 2003-11-03 | 00:00:00 | 60,85 | 62,15 | 60,85 | 61,80 | 4.473.700 | | 2003-11-04 | 00:00:00 | 61,95 | 61,98 | 61,08 | 61,23 | 4.648.100 | | 2003-11-05 | 00:00:00 | 60,75 | 60,89 | 59,51 | 60,03 | 5.861.700 | | 2003-11-06 | 00:00:00 | 59,90 | 60,08 | 59,46 | 59,87 | 4.846.400 | | 2003-11-07 | 00:00:00 | 60,00 | 60,10 | 58,25 | 58,28 | 8.046.900 | | 2003-11-10 | 00:00:00 | 58,28 | 59,69 | 58,28 | 59,38 | 6.885.900 | | 2003-11-11 | 00:00:00 | 59,20 | 59,83 | 59,08 | 59,57 | 3.623.400 | | 2003-11-12 | 00:00:00 | 59,50 | 59,77 | 59,12 | 59,58 | 3.467.000 | | 2003-11-13 | 00:00:00 | 59,10 | 59,39 | 58,49 | 59,17 | 4.920.400 | | 2003-11-14 | 00:00:00 | 59,04 | 59,25 | 58,10 | 58,31 | 5.005.800 | | 2003-11-17 | 00:00:00 | 58,00 | 58,37 | 57,52 | 58,29 | 4.444.800 | | 2003-11-18 | 00:00:00 | 58,55 | 58,65 | 57,80 | 57,85 | 5.334.000 | | 2003-11-19 | 00:00:00 | 57,95 | 58,33 | 57,56 | 58,09 | 3.918.100 | | 2003-11-20 | 00:00:00 | 57,65 | 57,90 | 56,63 | 56,76 | 5.909.500 | | 2003-11-21 | 00:00:00 | 57,00 | 57,21 | 56,16 | 56,59 | 6.501.100 | | 2003-11-24 | 00:00:00 | 57,00 | 57,57 | 56,85 | 57,40 | 6.473.000 | | 2003-11-25 | 00:00:00 | 57,25 | 57,82 | 57,04 | 57,18 | 5.386.300 | | 2003-11-26 | 00:00:00 | 57,30 | 58,51 | 57,24 | 58,45 | 4.759.300 | | 2003-11-28 | 00:00:00 | 58,35 | 58,48 | 57,85 | 57,95 | 2.078.000 | | 2003-12-01 | 00:00:00 | 57,95 | 59,46 | 57,95 | 59,16 | 5.996.100 | | 2003-12-02 | 00:00:00 | 58,95 | 59,26 | 58,15 | 58,31 | 5.736.400 | | 2003-12-03 | 00:00:00 | 58,24 | 59,98 | 57,93 | 58,04 | 6.990.300 | | 2003-12-04 | 00:00:00 | 57,85 | 59,06 | 57,85 | 58,92 | 5.928.700 | | 2003-12-05 | 00:00:00 | 58,70 | 59,50 | 58,42 | 58,63 | 3.746.300 | | 2003-12-08 | 00:00:00 | 58,55 | 59,19 | 58,40 | 59,05 | 3.421.000 | | 2003-12-09 | 00:00:00 | 59,00 | 60,18 | 58,79 | 59,91 | 6.967.700 | | 2003-12-10 | 00:00:00 | 59,50 | 59,95 | 59,18 | 59,68 | 5.280.300 | | 2003-12-11 | 00:00:00 | 59,75 | 61,13 | 59,64 | 60,84 | 5.756.800 | | 2003-12-12 | 00:00:00 | 61,50 | 62,35 | 61,41 | 62,12 | 7.290.400 | | 2003-12-15 | 00:00:00 | 62,85 | 63,60 | 62,56 | 62,90 | 8.844.500 | | 2003-12-16 | 00:00:00 | 62,95 | 64,35 | 62,67 | 64,18 | 7.732.000 | | 2003-12-17 | 00:00:00 | 64,16 | 64,16 | 63,35 | 63,95 | 4.827.900 | | 2003-12-18 | 00:00:00 | 63,95 | 64,85 | 63,65 | 64,80 | 5.423.700 | | 2003-12-19 | 00:00:00 | 64,80 | 64,80 | 64,00 | 64,57 | 6.854.100 | | 2003-12-22 | 00:00:00 | 64,35 | 64,80 | 64,27 | 64,64 | 5.098.500 | | 2003-12-23 | 00:00:00 | 64,40 | 64,98 | 64,31 | 64,90 | 3.790.700 | | 2003-12-24 | 00:00:00 | 64,82 | 65,05 | 64,41 | 64,83 | 1.788.700 | | 2003-12-26 | 00:00:00 | 64,90 | 65,19 | 64,59 | 64,71 | 963.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
