(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 | | 2007-01-04 | 00:00:00 | 72,10 | 72,45 | 71,27 | 71,51 | 8.700.700 | | 2007-01-05 | 00:00:00 | 71,51 | 71,77 | 70,96 | 71,18 | 7.697.600 | | 2007-01-08 | 00:00:00 | 71,19 | 72,00 | 70,77 | 71,53 | 8.033.900 | | 2007-01-09 | 00:00:00 | 71,75 | 71,90 | 71,00 | 71,29 | 5.505.500 | | 2007-01-10 | 00:00:00 | 70,96 | 71,51 | 70,75 | 71,38 | 5.293.500 | | 2007-01-11 | 00:00:00 | 71,63 | 71,71 | 71,13 | 71,29 | 7.320.400 | | 2007-01-12 | 00:00:00 | 71,30 | 71,43 | 70,79 | 71,07 | 4.697.900 | | 2007-01-16 | 00:00:00 | 71,22 | 71,35 | 70,92 | 71,17 | 5.411.100 | | 2007-01-17 | 00:00:00 | 71,48 | 71,75 | 71,12 | 71,41 | 6.599.300 | | 2007-01-18 | 00:00:00 | 70,63 | 71,74 | 70,63 | 70,94 | 4.650.200 | | 2007-01-19 | 00:00:00 | 71,24 | 71,54 | 70,94 | 71,37 | 6.776.000 | | 2007-01-22 | 00:00:00 | 71,15 | 71,20 | 70,10 | 70,46 | 8.226.800 | | 2007-01-23 | 00:00:00 | 70,00 | 70,20 | 69,59 | 69,80 | 8.771.600 | | 2007-01-24 | 00:00:00 | 69,65 | 69,89 | 69,32 | 69,88 | 8.416.000 | | 2007-01-25 | 00:00:00 | 69,65 | 69,88 | 68,65 | 68,89 | 10.206.600 | | 2007-01-26 | 00:00:00 | 68,90 | 69,10 | 68,27 | 68,59 | 10.409.400 | | 2007-01-29 | 00:00:00 | 68,74 | 69,05 | 68,25 | 68,35 | 8.456.800 | | 2007-01-30 | 00:00:00 | 68,35 | 68,70 | 67,99 | 68,20 | 7.743.900 | | 2007-01-31 | 00:00:00 | 68,30 | 68,62 | 67,94 | 68,45 | 8.000.300 | | 2007-02-01 | 00:00:00 | 68,60 | 69,04 | 68,42 | 68,91 | 7.673.300 | | 2007-02-02 | 00:00:00 | 68,92 | 69,38 | 68,91 | 69,07 | 5.322.100 | | 2007-02-05 | 00:00:00 | 69,00 | 69,50 | 68,95 | 69,30 | 4.668.600 | | 2007-02-06 | 00:00:00 | 69,41 | 69,79 | 69,20 | 69,50 | 7.551.100 | | 2007-02-07 | 00:00:00 | 69,70 | 69,93 | 69,25 | 69,64 | 5.103.100 | | 2007-02-08 | 00:00:00 | 69,64 | 69,78 | 69,08 | 69,59 | 5.939.900 | | 2007-02-09 | 00:00:00 | 69,59 | 69,76 | 68,52 | 68,94 | 6.061.400 | | 2007-02-12 | 00:00:00 | 69,10 | 69,30 | 68,36 | 68,57 | 5.364.500 | | 2007-02-13 | 00:00:00 | 68,82 | 69,22 | 68,55 | 69,12 | 5.378.300 | | 2007-02-14 | 00:00:00 | 69,25 | 69,55 | 69,12 | 69,26 | 7.288.400 | | 2007-02-15 | 00:00:00 | 69,13 | 69,33 | 68,92 | 69,12 | 7.424.000 | | 2007-02-16 | 00:00:00 | 69,16 | 69,87 | 69,02 | 69,56 | 6.487.700 | | 2007-02-20 | 00:00:00 | 69,75 | 70,19 | 69,58 | 69,91 | 5.934.500 | | 2007-02-21 | 00:00:00 | 69,60 | 69,90 | 69,50 | 69,69 | 5.802.600 | | 2007-02-22 | 00:00:00 | 69,45 | 69,83 | 69,00 | 69,34 | 8.218.600 | | 2007-02-23 | 00:00:00 | 69,18 | 69,34 | 68,76 | 68,79 | 7.483.600 | | 2007-02-26 | 00:00:00 | 68,80 | 69,00 | 68,50 | 68,68 | 9.829.200 | | 2007-02-27 | 00:00:00 | 68,40 | 68,75 | 65,38 | 66,77 | 16.540.500 | | 2007-02-28 | 00:00:00 | 66,32 | 67,59 | 66,00 | 67,11 | 13.286.600 | | 2007-03-01 | 00:00:00 | 66,45 | 67,51 | 65,83 | 67,41 | 11.288.300 | | 2007-03-02 | 00:00:00 | 68,45 | 70,04 | 68,20 | 69,54 | 23.435.600 | | 2007-03-05 | 00:00:00 | 69,17 | 70,01 | 69,08 | 69,28 | 10.920.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
