(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-26 | 00:00:00 | 60,87 | 61,20 | 60,43 | 60,69 | 7.430.600 | | 2005-09-27 | 00:00:00 | 60,94 | 61,20 | 60,23 | 60,76 | 6.711.400 | | 2005-09-28 | 00:00:00 | 61,01 | 61,23 | 60,50 | 60,95 | 7.837.400 | | 2005-09-29 | 00:00:00 | 60,75 | 62,40 | 60,65 | 62,26 | 9.190.100 | | 2005-09-30 | 00:00:00 | 62,35 | 62,36 | 61,55 | 61,96 | 5.651.300 | | 2005-10-03 | 00:00:00 | 61,73 | 61,80 | 61,10 | 61,54 | 5.742.100 | | 2005-10-04 | 00:00:00 | 61,70 | 61,99 | 60,93 | 61,16 | 5.429.100 | | 2005-10-05 | 00:00:00 | 61,20 | 61,95 | 60,95 | 61,11 | 7.502.700 | | 2005-10-06 | 00:00:00 | 61,45 | 61,96 | 61,15 | 61,65 | 7.776.400 | | 2005-10-07 | 00:00:00 | 62,05 | 62,25 | 61,36 | 61,87 | 6.454.700 | | 2005-10-10 | 00:00:00 | 62,01 | 62,55 | 61,36 | 61,85 | 4.943.000 | | 2005-10-11 | 00:00:00 | 61,72 | 62,19 | 61,30 | 61,71 | 5.869.100 | | 2005-10-12 | 00:00:00 | 61,24 | 62,22 | 61,24 | 61,52 | 6.837.800 | | 2005-10-13 | 00:00:00 | 61,40 | 62,59 | 61,39 | 62,27 | 7.235.500 | | 2005-10-14 | 00:00:00 | 62,50 | 62,85 | 61,89 | 62,44 | 5.850.900 | | 2005-10-17 | 00:00:00 | 62,15 | 63,18 | 62,10 | 63,10 | 7.077.100 | | 2005-10-18 | 00:00:00 | 63,10 | 63,30 | 62,73 | 62,81 | 6.221.600 | | 2005-10-19 | 00:00:00 | 62,55 | 63,48 | 62,31 | 63,48 | 6.346.600 | | 2005-10-20 | 00:00:00 | 63,48 | 63,49 | 62,50 | 62,80 | 6.594.300 | | 2005-10-21 | 00:00:00 | 63,05 | 63,44 | 62,71 | 62,92 | 6.684.400 | | 2005-10-24 | 00:00:00 | 63,30 | 63,75 | 63,15 | 63,72 | 6.631.600 | | 2005-10-25 | 00:00:00 | 63,40 | 63,99 | 63,11 | 63,75 | 5.692.600 | | 2005-10-26 | 00:00:00 | 63,45 | 64,11 | 63,26 | 63,50 | 6.825.000 | | 2005-10-27 | 00:00:00 | 63,50 | 63,85 | 63,02 | 63,13 | 5.184.200 | | 2005-10-28 | 00:00:00 | 63,30 | 64,37 | 63,26 | 64,30 | 7.678.200 | | 2005-10-31 | 00:00:00 | 64,65 | 64,99 | 64,39 | 64,80 | 7.820.700 | | 2005-11-01 | 00:00:00 | 64,80 | 65,45 | 64,51 | 65,08 | 9.446.900 | | 2005-11-02 | 00:00:00 | 65,08 | 66,48 | 64,85 | 66,22 | 11.099.900 | | 2005-11-03 | 00:00:00 | 66,40 | 66,80 | 65,52 | 65,92 | 8.679.200 | | 2005-11-04 | 00:00:00 | 65,92 | 66,33 | 65,16 | 65,99 | 6.244.300 | | 2005-11-07 | 00:00:00 | 66,00 | 66,46 | 65,30 | 66,34 | 6.059.500 | | 2005-11-08 | 00:00:00 | 66,00 | 66,23 | 65,66 | 65,85 | 5.087.400 | | 2005-11-09 | 00:00:00 | 65,25 | 66,74 | 64,80 | 66,37 | 9.843.400 | | 2005-11-10 | 00:00:00 | 66,37 | 67,35 | 66,26 | 67,19 | 7.150.000 | | 2005-11-11 | 00:00:00 | 67,25 | 67,48 | 66,92 | 67,24 | 4.505.500 | | 2005-11-14 | 00:00:00 | 67,05 | 67,80 | 66,85 | 67,50 | 5.823.700 | | 2005-11-15 | 00:00:00 | 67,34 | 67,48 | 66,07 | 66,68 | 11.256.300 | | 2005-11-16 | 00:00:00 | 66,48 | 67,14 | 65,91 | 66,33 | 9.739.600 | | 2005-11-17 | 00:00:00 | 66,33 | 67,19 | 66,24 | 67,07 | 6.556.100 | | 2005-11-18 | 00:00:00 | 67,65 | 67,65 | 66,31 | 67,17 | 9.801.000 | | 2005-11-21 | 00:00:00 | 67,07 | 67,70 | 66,70 | 67,63 | 6.819.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
