(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-07-13 | 00:00:00 | 59,00 | 59,14 | 58,27 | 58,36 | 6.770.900 | 2006-07-14 | 00:00:00 | 58,26 | 58,49 | 57,63 | 57,76 | 8.458.800 | 2006-07-17 | 00:00:00 | 57,89 | 58,14 | 57,52 | 58,02 | 5.122.200 | 2006-07-18 | 00:00:00 | 58,75 | 58,75 | 57,80 | 58,38 | 5.887.300 | 2006-07-19 | 00:00:00 | 58,75 | 59,65 | 58,55 | 59,34 | 8.620.100 | 2006-07-20 | 00:00:00 | 59,34 | 59,58 | 59,09 | 59,51 | 4.865.200 | 2006-07-21 | 00:00:00 | 59,68 | 59,80 | 58,77 | 59,16 | 7.820.400 | 2006-07-24 | 00:00:00 | 59,32 | 60,23 | 59,25 | 59,84 | 5.413.500 | 2006-07-25 | 00:00:00 | 59,65 | 60,17 | 59,38 | 59,94 | 5.531.800 | 2006-07-26 | 00:00:00 | 59,95 | 60,46 | 59,63 | 60,23 | 6.148.000 | 2006-07-27 | 00:00:00 | 60,48 | 60,84 | 60,15 | 60,40 | 5.775.200 | 2006-07-28 | 00:00:00 | 60,65 | 61,15 | 60,63 | 60,90 | 5.718.300 | 2006-07-31 | 00:00:00 | 60,70 | 60,98 | 60,38 | 60,67 | 5.141.200 | 2006-08-01 | 00:00:00 | 60,67 | 60,67 | 59,68 | 60,35 | 6.770.300 | 2006-08-02 | 00:00:00 | 60,50 | 60,63 | 59,94 | 60,28 | 4.589.000 | 2006-08-03 | 00:00:00 | 60,45 | 60,70 | 59,69 | 59,97 | 6.106.700 | 2006-08-04 | 00:00:00 | 60,50 | 60,61 | 59,85 | 60,07 | 6.691.700 | 2006-08-07 | 00:00:00 | 60,00 | 60,04 | 59,50 | 59,81 | 5.035.700 | 2006-08-08 | 00:00:00 | 59,98 | 60,08 | 59,50 | 59,68 | 5.885.800 | 2006-08-09 | 00:00:00 | 59,89 | 60,00 | 58,24 | 58,49 | 13.489.600 | 2006-08-10 | 00:00:00 | 59,00 | 60,86 | 58,80 | 60,32 | 14.255.000 | 2006-08-11 | 00:00:00 | 60,80 | 61,65 | 60,40 | 61,57 | 11.752.800 | 2006-08-14 | 00:00:00 | 61,70 | 62,20 | 61,70 | 61,70 | 6.607.800 | 2006-08-15 | 00:00:00 | 62,25 | 62,63 | 61,75 | 62,59 | 7.581.800 | 2006-08-16 | 00:00:00 | 62,85 | 63,25 | 62,70 | 63,01 | 7.637.000 | 2006-08-17 | 00:00:00 | 63,01 | 63,70 | 62,84 | 63,58 | 7.096.200 | 2006-08-18 | 00:00:00 | 63,66 | 63,95 | 63,60 | 63,90 | 7.248.000 | 2006-08-21 | 00:00:00 | 63,90 | 63,90 | 63,31 | 63,75 | 5.349.500 | 2006-08-22 | 00:00:00 | 63,57 | 63,61 | 62,83 | 63,11 | 7.430.300 | 2006-08-23 | 00:00:00 | 63,00 | 63,24 | 62,80 | 63,20 | 4.096.300 | 2006-08-24 | 00:00:00 | 63,33 | 63,53 | 62,89 | 63,00 | 5.103.000 | 2006-08-25 | 00:00:00 | 62,80 | 63,17 | 62,73 | 63,15 | 4.196.600 | 2006-08-28 | 00:00:00 | 63,50 | 63,81 | 63,27 | 63,52 | 6.943.800 | 2006-08-29 | 00:00:00 | 63,45 | 63,68 | 63,28 | 63,60 | 5.296.600 | 2006-08-30 | 00:00:00 | 63,38 | 63,80 | 63,27 | 63,55 | 5.603.600 | 2006-08-31 | 00:00:00 | 63,70 | 64,05 | 63,58 | 63,82 | 5.318.500 | 2006-09-01 | 00:00:00 | 64,25 | 64,44 | 63,82 | 64,13 | 5.415.700 | 2006-09-05 | 00:00:00 | 64,19 | 64,50 | 64,00 | 64,23 | 5.049.900 | 2006-09-06 | 00:00:00 | 63,82 | 64,10 | 63,53 | 64,00 | 6.845.100 | 2006-09-07 | 00:00:00 | 64,00 | 64,19 | 63,36 | 63,90 | 7.979.800 | 2006-09-08 | 00:00:00 | 63,95 | 64,52 | 63,85 | 64,24 | 5.600.000 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|