(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 | | 2005-11-21 | 00:00:00 | 67,07 | 67,70 | 66,70 | 67,63 | 6.819.200 | | 2005-11-22 | 00:00:00 | 67,30 | 68,48 | 67,26 | 68,36 | 7.934.400 | | 2005-11-23 | 00:00:00 | 68,36 | 69,20 | 68,13 | 69,07 | 9.473.000 | | 2005-11-25 | 00:00:00 | 69,32 | 69,40 | 68,50 | 68,87 | 2.187.900 | | 2005-11-28 | 00:00:00 | 68,98 | 69,09 | 68,08 | 68,23 | 8.329.200 | | 2005-11-29 | 00:00:00 | 68,45 | 68,58 | 67,82 | 68,06 | 6.271.100 | | 2005-11-30 | 00:00:00 | 68,10 | 68,10 | 67,11 | 67,14 | 6.516.800 | | 2005-12-01 | 00:00:00 | 67,31 | 68,02 | 67,31 | 67,81 | 6.515.900 | | 2005-12-02 | 00:00:00 | 67,60 | 68,00 | 66,80 | 67,29 | 5.365.200 | | 2005-12-05 | 00:00:00 | 67,10 | 67,31 | 66,08 | 66,34 | 7.848.200 | | 2005-12-06 | 00:00:00 | 66,90 | 67,49 | 66,20 | 66,47 | 8.187.600 | | 2005-12-07 | 00:00:00 | 66,77 | 67,08 | 65,53 | 65,91 | 8.594.300 | | 2005-12-08 | 00:00:00 | 66,05 | 66,50 | 65,76 | 65,86 | 5.822.500 | | 2005-12-09 | 00:00:00 | 66,11 | 66,45 | 65,59 | 66,02 | 5.680.200 | | 2005-12-12 | 00:00:00 | 66,12 | 66,45 | 65,63 | 65,78 | 4.428.100 | | 2005-12-13 | 00:00:00 | 65,65 | 66,25 | 65,30 | 65,93 | 7.705.300 | | 2005-12-14 | 00:00:00 | 65,90 | 66,34 | 65,67 | 65,99 | 5.871.100 | | 2005-12-15 | 00:00:00 | 66,18 | 66,18 | 65,30 | 65,30 | 7.441.100 | | 2005-12-16 | 00:00:00 | 65,55 | 65,71 | 64,98 | 65,15 | 10.451.400 | | 2005-12-19 | 00:00:00 | 66,00 | 66,82 | 65,65 | 65,82 | 7.767.100 | | 2005-12-20 | 00:00:00 | 65,99 | 66,10 | 65,22 | 65,42 | 5.709.100 | | 2005-12-21 | 00:00:00 | 65,90 | 66,85 | 65,81 | 66,44 | 7.130.300 | | 2005-12-22 | 00:00:00 | 66,14 | 67,96 | 66,11 | 67,90 | 8.890.500 | | 2005-12-23 | 00:00:00 | 68,00 | 68,20 | 67,84 | 68,10 | 3.654.600 | | 2005-12-27 | 00:00:00 | 68,40 | 68,89 | 67,75 | 67,95 | 5.617.300 | | 2005-12-28 | 00:00:00 | 68,00 | 68,55 | 67,99 | 68,41 | 4.460.200 | | 2005-12-29 | 00:00:00 | 68,52 | 69,20 | 68,46 | 69,10 | 5.891.800 | | 2005-12-30 | 00:00:00 | 68,70 | 69,10 | 68,01 | 68,23 | 4.897.800 | | 2006-01-03 | 00:00:00 | 68,94 | 69,66 | 66,84 | 69,62 | 8.763.800 | | 2006-01-04 | 00:00:00 | 69,79 | 70,35 | 69,26 | 69,72 | 6.198.700 | | 2006-01-05 | 00:00:00 | 69,90 | 70,05 | 69,43 | 69,81 | 3.941.900 | | 2006-01-06 | 00:00:00 | 70,00 | 70,27 | 69,40 | 70,11 | 5.743.500 | | 2006-01-09 | 00:00:00 | 69,85 | 69,99 | 69,57 | 69,78 | 5.848.100 | | 2006-01-10 | 00:00:00 | 68,18 | 70,61 | 68,18 | 70,40 | 6.424.400 | | 2006-01-11 | 00:00:00 | 71,00 | 71,09 | 70,60 | 70,83 | 6.693.000 | | 2006-01-12 | 00:00:00 | 71,00 | 71,00 | 70,05 | 70,26 | 5.289.300 | | 2006-01-13 | 00:00:00 | 70,00 | 70,95 | 69,40 | 70,05 | 6.390.900 | | 2006-01-17 | 00:00:00 | 69,26 | 69,39 | 68,60 | 69,04 | 6.709.000 | | 2006-01-18 | 00:00:00 | 69,05 | 69,30 | 68,41 | 68,61 | 6.984.900 | | 2006-01-19 | 00:00:00 | 68,70 | 68,77 | 68,00 | 68,10 | 7.013.200 | | 2006-01-20 | 00:00:00 | 68,08 | 68,08 | 66,70 | 66,71 | 10.261.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
