(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 | | 2005-07-29 | 00:00:00 | 60,65 | 60,85 | 60,15 | 60,20 | 5.600.600 | | 2005-08-01 | 00:00:00 | 60,27 | 60,47 | 59,71 | 60,09 | 5.364.900 | | 2005-08-02 | 00:00:00 | 60,09 | 60,89 | 60,01 | 60,75 | 5.510.000 | | 2005-08-03 | 00:00:00 | 60,42 | 61,07 | 60,33 | 61,03 | 5.509.500 | | 2005-08-04 | 00:00:00 | 60,80 | 61,22 | 60,43 | 61,13 | 6.420.800 | | 2005-08-05 | 00:00:00 | 60,90 | 60,98 | 60,64 | 60,82 | 68.635 | | 2005-08-08 | 00:00:00 | 60,85 | 61,37 | 60,85 | 61,00 | 6.236.900 | | 2005-08-09 | 00:00:00 | 61,01 | 61,60 | 60,90 | 61,42 | 8.052.100 | | 2005-08-10 | 00:00:00 | 62,70 | 63,73 | 62,19 | 62,24 | 17.431.500 | | 2005-08-11 | 00:00:00 | 62,00 | 62,99 | 61,87 | 62,67 | 8.031.600 | | 2005-08-12 | 00:00:00 | 62,67 | 62,67 | 61,96 | 62,30 | 5.404.700 | | 2005-08-15 | 00:00:00 | 62,17 | 62,35 | 61,84 | 62,16 | 5.325.700 | | 2005-08-16 | 00:00:00 | 62,17 | 62,38 | 61,56 | 61,64 | 6.931.900 | | 2005-08-17 | 00:00:00 | 61,58 | 62,02 | 61,38 | 61,50 | 4.691.200 | | 2005-08-18 | 00:00:00 | 61,48 | 61,62 | 60,76 | 61,39 | 5.617.800 | | 2005-08-19 | 00:00:00 | 61,45 | 61,52 | 61,05 | 61,21 | 5.491.100 | | 2005-08-22 | 00:00:00 | 61,28 | 61,67 | 60,76 | 61,00 | 5.690.200 | | 2005-08-23 | 00:00:00 | 60,76 | 60,87 | 60,44 | 60,70 | 5.733.000 | | 2005-08-24 | 00:00:00 | 60,58 | 60,83 | 59,66 | 59,85 | 8.779.900 | | 2005-08-25 | 00:00:00 | 59,85 | 59,97 | 59,58 | 59,70 | 4.757.100 | | 2005-08-26 | 00:00:00 | 59,35 | 59,69 | 59,03 | 59,27 | 7.004.600 | | 2005-08-29 | 00:00:00 | 58,30 | 59,68 | 58,00 | 59,53 | 7.380.600 | | 2005-08-30 | 00:00:00 | 59,31 | 59,60 | 58,74 | 59,28 | 6.627.600 | | 2005-08-31 | 00:00:00 | 58,90 | 59,20 | 58,05 | 59,20 | 10.548.600 | | 2005-09-01 | 00:00:00 | 58,75 | 59,61 | 58,51 | 59,35 | 8.440.100 | | 2005-09-02 | 00:00:00 | 60,14 | 60,15 | 59,16 | 59,33 | 6.906.000 | | 2005-09-06 | 00:00:00 | 59,54 | 60,16 | 59,54 | 60,10 | 7.338.000 | | 2005-09-07 | 00:00:00 | 59,83 | 60,29 | 59,71 | 60,16 | 5.617.600 | | 2005-09-08 | 00:00:00 | 59,93 | 60,14 | 59,60 | 59,76 | 5.941.600 | | 2005-09-09 | 00:00:00 | 59,90 | 61,39 | 59,78 | 61,23 | 8.316.700 | | 2005-09-12 | 00:00:00 | 61,07 | 62,02 | 60,76 | 61,01 | 7.126.900 | | 2005-09-13 | 00:00:00 | 60,85 | 61,53 | 60,34 | 61,00 | 7.775.300 | | 2005-09-14 | 00:00:00 | 61,28 | 61,52 | 60,60 | 60,77 | 6.954.000 | | 2005-09-15 | 00:00:00 | 61,13 | 61,47 | 60,74 | 60,95 | 6.549.900 | | 2005-09-16 | 00:00:00 | 61,10 | 61,37 | 60,78 | 61,30 | 13.177.300 | | 2005-09-19 | 00:00:00 | 61,30 | 61,30 | 60,26 | 60,35 | 7.016.800 | | 2005-09-20 | 00:00:00 | 60,65 | 61,66 | 60,34 | 60,51 | 8.680.400 | | 2005-09-21 | 00:00:00 | 60,04 | 60,53 | 59,35 | 59,40 | 10.519.600 | | 2005-09-22 | 00:00:00 | 59,40 | 59,93 | 58,70 | 59,37 | 10.543.500 | | 2005-09-23 | 00:00:00 | 59,65 | 60,74 | 59,35 | 60,06 | 9.468.600 | | 2005-09-26 | 00:00:00 | 60,87 | 61,20 | 60,43 | 60,69 | 7.430.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
