(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 | | 2005-04-06 | 00:00:00 | 53,00 | 53,66 | 51,91 | 52,99 | 13.217.900 | | 2005-04-07 | 00:00:00 | 53,55 | 53,75 | 52,75 | 52,76 | 14.635.200 | | 2005-04-08 | 00:00:00 | 52,80 | 53,05 | 51,60 | 51,91 | 20.851.200 | | 2005-04-11 | 00:00:00 | 51,90 | 52,75 | 51,35 | 52,10 | 15.524.300 | | 2005-04-12 | 00:00:00 | 52,40 | 53,70 | 52,40 | 53,20 | 19.975.900 | | 2005-04-13 | 00:00:00 | 53,40 | 53,65 | 51,61 | 51,61 | 16.812.400 | | 2005-04-14 | 00:00:00 | 51,61 | 51,91 | 51,29 | 51,39 | 11.656.200 | | 2005-04-15 | 00:00:00 | 51,40 | 52,62 | 51,05 | 51,11 | 13.588.200 | | 2005-04-18 | 00:00:00 | 51,45 | 51,85 | 51,05 | 51,26 | 10.442.800 | | 2005-04-19 | 00:00:00 | 51,15 | 51,95 | 50,34 | 51,58 | 12.939.200 | | 2005-04-20 | 00:00:00 | 51,58 | 51,75 | 50,99 | 51,01 | 9.936.500 | | 2005-04-21 | 00:00:00 | 51,50 | 51,99 | 51,09 | 51,90 | 8.626.000 | | 2005-04-22 | 00:00:00 | 51,90 | 52,02 | 50,06 | 50,35 | 19.227.100 | | 2005-04-25 | 00:00:00 | 50,25 | 52,02 | 49,91 | 51,76 | 16.570.900 | | 2005-04-26 | 00:00:00 | 51,35 | 52,25 | 50,76 | 51,07 | 15.299.900 | | 2005-04-27 | 00:00:00 | 50,90 | 52,15 | 50,60 | 51,85 | 12.601.900 | | 2005-04-28 | 00:00:00 | 51,85 | 51,86 | 51,10 | 51,14 | 10.428.200 | | 2005-04-29 | 00:00:00 | 51,15 | 51,56 | 50,00 | 50,85 | 18.732.400 | | 2005-05-02 | 00:00:00 | 53,90 | 54,50 | 52,93 | 53,44 | 27.085.100 | | 2005-05-03 | 00:00:00 | 53,45 | 53,73 | 52,74 | 53,30 | 14.015.900 | | 2005-05-04 | 00:00:00 | 53,60 | 54,44 | 53,38 | 54,37 | 10.598.900 | | 2005-05-05 | 00:00:00 | 54,47 | 54,50 | 53,59 | 53,92 | 6.337.200 | | 2005-05-06 | 00:00:00 | 54,05 | 54,34 | 53,80 | 54,14 | 6.911.500 | | 2005-05-09 | 00:00:00 | 54,13 | 54,65 | 53,55 | 54,58 | 7.946.500 | | 2005-05-10 | 00:00:00 | 54,45 | 54,45 | 53,02 | 53,27 | 8.279.300 | | 2005-05-11 | 00:00:00 | 53,27 | 53,37 | 52,53 | 53,21 | 6.385.300 | | 2005-05-12 | 00:00:00 | 53,31 | 53,45 | 52,41 | 52,48 | 5.903.500 | | 2005-05-13 | 00:00:00 | 52,60 | 52,82 | 51,72 | 52,05 | 7.496.500 | | 2005-05-16 | 00:00:00 | 52,00 | 52,97 | 51,87 | 52,81 | 5.229.600 | | 2005-05-17 | 00:00:00 | 52,45 | 53,48 | 52,25 | 53,38 | 5.273.700 | | 2005-05-18 | 00:00:00 | 53,51 | 53,80 | 52,99 | 53,25 | 7.248.600 | | 2005-05-19 | 00:00:00 | 53,30 | 53,65 | 52,81 | 53,00 | 6.728.800 | | 2005-05-20 | 00:00:00 | 53,00 | 54,03 | 52,83 | 53,76 | 7.798.800 | | 2005-05-23 | 00:00:00 | 53,45 | 53,90 | 53,30 | 53,45 | 6.549.700 | | 2005-05-24 | 00:00:00 | 53,25 | 53,81 | 53,03 | 53,80 | 6.127.700 | | 2005-05-25 | 00:00:00 | 53,85 | 54,20 | 53,45 | 54,08 | 8.548.400 | | 2005-05-26 | 00:00:00 | 54,11 | 55,84 | 53,97 | 55,71 | 15.369.800 | | 2005-05-27 | 00:00:00 | 56,20 | 56,91 | 55,82 | 56,40 | 14.924.400 | | 2005-05-31 | 00:00:00 | 56,98 | 57,01 | 55,38 | 55,55 | 17.003.000 | | 2005-06-01 | 00:00:00 | 55,80 | 56,50 | 55,70 | 56,10 | 13.717.400 | | 2005-06-02 | 00:00:00 | 56,30 | 56,30 | 55,71 | 55,89 | 8.345.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
