(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-19 | 00:00:00 | 64,72 | 65,06 | 63,22 | 63,27 | 19.015.300 | | 2007-10-22 | 00:00:00 | 62,51 | 63,93 | 62,51 | 63,54 | 13.698.600 | | 2007-10-23 | 00:00:00 | 64,14 | 64,39 | 63,45 | 64,27 | 12.027.200 | | 2007-10-24 | 00:00:00 | 64,05 | 64,25 | 62,30 | 63,84 | 17.046.900 | | 2007-10-25 | 00:00:00 | 63,84 | 64,19 | 58,46 | 61,79 | 64.324.400 | | 2007-10-26 | 00:00:00 | 62,94 | 63,46 | 60,51 | 62,15 | 22.693.800 | | 2007-10-29 | 00:00:00 | 62,16 | 63,45 | 62,15 | 63,20 | 13.499.000 | | 2007-10-30 | 00:00:00 | 63,10 | 63,68 | 62,71 | 62,81 | 8.810.900 | | 2007-10-31 | 00:00:00 | 62,95 | 63,64 | 62,30 | 63,12 | 10.995.500 | | 2007-11-01 | 00:00:00 | 62,02 | 62,02 | 59,19 | 59,29 | 27.872.900 | | 2007-11-02 | 00:00:00 | 59,34 | 59,40 | 56,37 | 59,12 | 37.699.700 | | 2007-11-05 | 00:00:00 | 58,85 | 61,19 | 58,21 | 59,53 | 26.637.400 | | 2007-11-06 | 00:00:00 | 59,58 | 62,27 | 59,58 | 62,05 | 18.540.100 | | 2007-11-07 | 00:00:00 | 60,48 | 61,36 | 57,30 | 57,90 | 29.128.800 | | 2007-11-08 | 00:00:00 | 56,05 | 58,71 | 53,99 | 56,00 | 41.462.500 | | 2007-11-09 | 00:00:00 | 55,27 | 58,90 | 55,04 | 57,06 | 31.635.500 | | 2007-11-12 | 00:00:00 | 56,53 | 58,35 | 56,30 | 56,78 | 16.057.900 | | 2007-11-13 | 00:00:00 | 57,36 | 59,62 | 56,91 | 59,18 | 18.308.900 | | 2007-11-14 | 00:00:00 | 60,00 | 60,19 | 58,30 | 59,43 | 20.287.700 | | 2007-11-15 | 00:00:00 | 59,07 | 59,07 | 56,02 | 56,95 | 22.216.000 | | 2007-11-16 | 00:00:00 | 57,07 | 57,22 | 55,78 | 56,44 | 22.746.100 | | 2007-11-19 | 00:00:00 | 55,86 | 56,00 | 54,57 | 55,35 | 21.139.300 | | 2007-11-20 | 00:00:00 | 55,63 | 55,63 | 53,06 | 54,44 | 25.443.100 | | 2007-11-21 | 00:00:00 | 53,37 | 53,87 | 50,86 | 51,33 | 36.896.500 | | 2007-11-23 | 00:00:00 | 52,00 | 53,59 | 51,37 | 53,03 | 12.577.700 | | 2007-11-26 | 00:00:00 | 53,42 | 53,60 | 52,15 | 52,56 | 24.017.400 | | 2007-11-27 | 00:00:00 | 53,00 | 54,92 | 53,00 | 54,49 | 20.882.600 | | 2007-11-28 | 00:00:00 | 55,11 | 57,89 | 54,91 | 57,72 | 24.292.800 | | 2007-11-29 | 00:00:00 | 57,82 | 57,92 | 55,70 | 57,33 | 18.122.100 | | 2007-11-30 | 00:00:00 | 58,88 | 59,87 | 57,52 | 58,13 | 19.656.800 | | 2007-12-03 | 00:00:00 | 57,70 | 57,90 | 55,89 | 56,90 | 17.564.800 | | 2007-12-04 | 00:00:00 | 56,11 | 56,60 | 55,05 | 55,65 | 12.605.800 | | 2007-12-05 | 00:00:00 | 57,48 | 59,39 | 57,31 | 58,15 | 30.845.600 | | 2007-12-06 | 00:00:00 | 58,22 | 61,68 | 57,77 | 61,35 | 23.324.200 | | 2007-12-07 | 00:00:00 | 61,40 | 62,30 | 61,18 | 61,45 | 15.859.600 | | 2007-12-10 | 00:00:00 | 61,77 | 62,07 | 60,77 | 61,51 | 13.330.300 | | 2007-12-11 | 00:00:00 | 61,48 | 62,24 | 58,80 | 59,25 | 21.762.600 | | 2007-12-12 | 00:00:00 | 60,83 | 61,22 | 56,82 | 58,21 | 24.301.400 | | 2007-12-13 | 00:00:00 | 57,21 | 57,57 | 55,72 | 57,05 | 18.715.300 | | 2007-12-14 | 00:00:00 | 56,32 | 57,04 | 55,20 | 55,65 | 21.168.100 | | 2007-12-17 | 00:00:00 | 55,70 | 56,82 | 54,85 | 55,01 | 17.827.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
