(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-10-13 | 00:00:00 | 67,65 | 67,90 | 66,91 | 66,99 | 5.202.300 | | 2004-10-14 | 00:00:00 | 66,60 | 67,15 | 58,87 | 60,19 | 48.400.600 | | 2004-10-15 | 00:00:00 | 58,50 | 59,88 | 54,50 | 57,85 | 60.457.500 | | 2004-10-18 | 00:00:00 | 57,20 | 60,20 | 57,20 | 59,68 | 21.918.200 | | 2004-10-19 | 00:00:00 | 58,00 | 60,01 | 57,50 | 57,70 | 18.663.400 | | 2004-10-20 | 00:00:00 | 57,26 | 57,86 | 56,22 | 57,60 | 21.235.100 | | 2004-10-21 | 00:00:00 | 56,49 | 58,40 | 56,33 | 56,45 | 22.073.600 | | 2004-10-22 | 00:00:00 | 55,54 | 56,28 | 54,28 | 54,70 | 32.496.200 | | 2004-10-25 | 00:00:00 | 55,25 | 56,58 | 54,93 | 56,10 | 15.350.700 | | 2004-10-26 | 00:00:00 | 59,30 | 60,50 | 58,45 | 60,33 | 27.233.300 | | 2004-10-27 | 00:00:00 | 60,40 | 60,71 | 59,65 | 60,02 | 13.334.900 | | 2004-10-28 | 00:00:00 | 60,01 | 61,63 | 59,70 | 61,21 | 10.450.600 | | 2004-10-29 | 00:00:00 | 61,21 | 61,64 | 59,95 | 60,71 | 9.488.100 | | 2004-11-01 | 00:00:00 | 61,20 | 61,50 | 60,67 | 60,77 | 6.827.400 | | 2004-11-02 | 00:00:00 | 61,00 | 62,11 | 61,00 | 61,47 | 7.813.800 | | 2004-11-03 | 00:00:00 | 61,85 | 62,45 | 59,90 | 61,65 | 14.864.000 | | 2004-11-04 | 00:00:00 | 60,20 | 61,10 | 59,80 | 61,07 | 10.952.400 | | 2004-11-05 | 00:00:00 | 61,20 | 61,55 | 60,35 | 61,05 | 8.585.200 | | 2004-11-08 | 00:00:00 | 60,50 | 61,50 | 60,05 | 60,54 | 8.798.600 | | 2004-11-09 | 00:00:00 | 61,15 | 61,50 | 60,65 | 60,75 | 7.014.600 | | 2004-11-10 | 00:00:00 | 61,10 | 61,39 | 60,68 | 60,70 | 6.645.300 | | 2004-11-11 | 00:00:00 | 60,95 | 61,35 | 60,74 | 60,95 | 7.119.700 | | 2004-11-12 | 00:00:00 | 61,35 | 61,94 | 60,75 | 61,03 | 8.544.200 | | 2004-11-15 | 00:00:00 | 61,95 | 63,36 | 61,53 | 62,84 | 11.958.300 | | 2004-11-16 | 00:00:00 | 63,45 | 63,49 | 62,44 | 62,65 | 8.554.700 | | 2004-11-17 | 00:00:00 | 63,10 | 63,87 | 62,91 | 63,08 | 9.199.500 | | 2004-11-18 | 00:00:00 | 63,45 | 63,65 | 62,68 | 63,02 | 5.257.500 | | 2004-11-19 | 00:00:00 | 62,85 | 63,14 | 61,64 | 61,80 | 8.239.700 | | 2004-11-22 | 00:00:00 | 62,00 | 63,01 | 61,64 | 62,85 | 9.430.800 | | 2004-11-23 | 00:00:00 | 64,00 | 64,45 | 63,39 | 64,20 | 12.039.900 | | 2004-11-24 | 00:00:00 | 64,00 | 64,38 | 63,60 | 64,23 | 6.807.600 | | 2004-11-26 | 00:00:00 | 64,05 | 64,40 | 63,75 | 63,81 | 1.797.300 | | 2004-11-29 | 00:00:00 | 63,85 | 64,43 | 62,30 | 63,78 | 7.532.100 | | 2004-11-30 | 00:00:00 | 63,45 | 64,52 | 63,33 | 63,35 | 8.265.400 | | 2004-12-01 | 00:00:00 | 63,45 | 64,91 | 63,40 | 64,73 | 7.960.800 | | 2004-12-02 | 00:00:00 | 64,10 | 65,39 | 64,00 | 65,15 | 6.281.000 | | 2004-12-03 | 00:00:00 | 65,16 | 65,82 | 64,80 | 65,53 | 6.976.600 | | 2004-12-06 | 00:00:00 | 65,20 | 65,54 | 64,93 | 65,35 | 4.615.400 | | 2004-12-07 | 00:00:00 | 65,35 | 65,41 | 64,27 | 64,75 | 6.588.200 | | 2004-12-08 | 00:00:00 | 64,75 | 65,02 | 64,47 | 64,75 | 5.161.600 | | 2004-12-09 | 00:00:00 | 64,10 | 65,74 | 64,05 | 65,67 | 5.925.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
