(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-20 | 00:00:00 | 68,90 | 69,12 | 67,95 | 68,41 | 7.255.400 | | 2006-03-21 | 00:00:00 | 68,72 | 68,72 | 67,10 | 67,33 | 8.675.400 | | 2006-03-22 | 00:00:00 | 67,33 | 68,02 | 67,18 | 67,89 | 4.946.500 | | 2006-03-23 | 00:00:00 | 67,54 | 67,72 | 67,01 | 67,16 | 4.963.900 | | 2006-03-24 | 00:00:00 | 67,00 | 67,70 | 66,50 | 67,43 | 5.525.200 | | 2006-03-27 | 00:00:00 | 67,12 | 67,47 | 66,64 | 67,15 | 5.614.600 | | 2006-03-28 | 00:00:00 | 66,76 | 67,11 | 65,92 | 66,03 | 8.268.400 | | 2006-03-29 | 00:00:00 | 66,15 | 66,40 | 66,00 | 66,18 | 8.711.000 | | 2006-03-30 | 00:00:00 | 66,34 | 66,34 | 65,62 | 66,07 | 8.367.500 | | 2006-03-31 | 00:00:00 | 66,26 | 66,73 | 65,89 | 66,09 | 7.362.600 | | 2006-04-03 | 00:00:00 | 66,40 | 66,40 | 65,60 | 65,67 | 7.403.200 | | 2006-04-04 | 00:00:00 | 65,67 | 66,18 | 65,40 | 66,07 | 6.729.400 | | 2006-04-05 | 00:00:00 | 66,07 | 66,51 | 65,72 | 65,95 | 6.715.200 | | 2006-04-06 | 00:00:00 | 65,70 | 65,95 | 65,35 | 65,44 | 6.200.600 | | 2006-04-07 | 00:00:00 | 65,35 | 65,36 | 64,15 | 64,38 | 8.698.200 | | 2006-04-10 | 00:00:00 | 64,62 | 64,70 | 63,80 | 64,19 | 6.464.200 | | 2006-04-11 | 00:00:00 | 63,39 | 64,50 | 63,05 | 63,39 | 7.933.900 | | 2006-04-12 | 00:00:00 | 63,50 | 63,82 | 63,05 | 63,39 | 5.303.600 | | 2006-04-13 | 00:00:00 | 63,39 | 63,60 | 62,92 | 63,40 | 5.382.500 | | 2006-04-17 | 00:00:00 | 63,20 | 63,51 | 62,75 | 62,92 | 6.077.800 | | 2006-04-18 | 00:00:00 | 63,02 | 63,54 | 61,89 | 63,48 | 8.858.100 | | 2006-04-19 | 00:00:00 | 63,50 | 64,12 | 63,47 | 63,66 | 5.499.600 | | 2006-04-20 | 00:00:00 | 63,35 | 63,85 | 63,03 | 63,70 | 5.827.700 | | 2006-04-21 | 00:00:00 | 64,15 | 64,23 | 63,52 | 63,81 | 5.769.300 | | 2006-04-24 | 00:00:00 | 63,84 | 64,43 | 63,54 | 64,28 | 4.714.200 | | 2006-04-25 | 00:00:00 | 64,29 | 64,64 | 63,21 | 63,64 | 6.185.600 | | 2006-04-26 | 00:00:00 | 63,87 | 64,06 | 63,27 | 64,04 | 5.672.100 | | 2006-04-27 | 00:00:00 | 64,04 | 65,46 | 63,70 | 64,94 | 7.728.300 | | 2006-04-28 | 00:00:00 | 65,00 | 65,70 | 64,63 | 65,25 | 7.750.200 | | 2006-05-01 | 00:00:00 | 65,75 | 65,80 | 64,60 | 64,69 | 6.067.500 | | 2006-05-02 | 00:00:00 | 64,90 | 65,58 | 64,60 | 65,32 | 5.260.000 | | 2006-05-03 | 00:00:00 | 65,10 | 65,40 | 64,79 | 65,01 | 5.625.700 | | 2006-05-04 | 00:00:00 | 65,01 | 65,65 | 64,95 | 64,98 | 5.417.800 | | 2006-05-05 | 00:00:00 | 65,37 | 65,37 | 65,01 | 65,14 | 6.268.300 | | 2006-05-08 | 00:00:00 | 65,30 | 65,60 | 65,15 | 65,34 | 5.984.100 | | 2006-05-09 | 00:00:00 | 65,55 | 66,35 | 65,35 | 66,21 | 7.687.000 | | 2006-05-10 | 00:00:00 | 66,21 | 66,71 | 65,91 | 66,54 | 9.309.400 | | 2006-05-11 | 00:00:00 | 64,90 | 65,19 | 62,85 | 63,15 | 30.107.700 | | 2006-05-12 | 00:00:00 | 62,80 | 63,65 | 62,33 | 63,18 | 13.065.400 | | 2006-05-15 | 00:00:00 | 63,30 | 64,03 | 63,25 | 63,88 | 8.028.300 | | 2006-05-16 | 00:00:00 | 64,00 | 64,55 | 63,80 | 64,05 | 5.773.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
