(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-17 | 00:00:00 | 55,70 | 56,82 | 54,85 | 55,01 | 17.827.300 | | 2007-12-18 | 00:00:00 | 55,90 | 56,82 | 54,64 | 56,70 | 18.848.700 | | 2007-12-19 | 00:00:00 | 56,66 | 58,51 | 56,60 | 56,89 | 23.827.800 | | 2007-12-20 | 00:00:00 | 57,15 | 57,75 | 55,98 | 56,74 | 15.574.700 | | 2007-12-21 | 00:00:00 | 57,44 | 58,44 | 57,08 | 58,33 | 22.540.400 | | 2007-12-24 | 00:00:00 | 58,60 | 60,00 | 58,34 | 59,98 | 9.077.200 | | 2007-12-26 | 00:00:00 | 59,98 | 60,04 | 59,07 | 59,52 | 10.062.700 | | 2007-12-27 | 00:00:00 | 58,89 | 59,29 | 57,80 | 58,01 | 9.398.300 | | 2007-12-28 | 00:00:00 | 58,26 | 58,80 | 57,28 | 57,94 | 8.490.700 | | 2007-12-31 | 00:00:00 | 57,69 | 58,99 | 57,10 | 58,30 | 11.575.500 | | 2008-01-02 | 00:00:00 | 58,59 | 59,07 | 56,20 | 56,30 | 14.683.700 | | 2008-01-03 | 00:00:00 | 56,30 | 57,36 | 56,17 | 56,45 | 10.852.100 | | 2008-01-04 | 00:00:00 | 55,80 | 56,67 | 55,20 | 55,30 | 14.256.500 | | 2008-01-07 | 00:00:00 | 55,55 | 56,79 | 55,20 | 56,30 | 16.782.900 | | 2008-01-08 | 00:00:00 | 56,95 | 57,25 | 55,41 | 55,55 | 19.199.100 | | 2008-01-09 | 00:00:00 | 55,70 | 56,60 | 54,26 | 56,48 | 19.282.600 | | 2008-01-10 | 00:00:00 | 55,94 | 58,92 | 55,52 | 57,81 | 22.702.600 | | 2008-01-11 | 00:00:00 | 57,21 | 59,25 | 56,71 | 57,68 | 17.943.500 | | 2008-01-14 | 00:00:00 | 58,26 | 59,42 | 57,53 | 59,32 | 13.366.100 | | 2008-01-15 | 00:00:00 | 58,70 | 58,89 | 57,17 | 57,86 | 14.859.100 | | 2008-01-16 | 00:00:00 | 57,48 | 59,02 | 57,22 | 57,91 | 18.135.000 | | 2008-01-17 | 00:00:00 | 58,06 | 58,66 | 53,96 | 54,27 | 28.610.100 | | 2008-01-18 | 00:00:00 | 54,55 | 55,50 | 50,57 | 52,05 | 38.180.300 | | 2008-01-22 | 00:00:00 | 49,44 | 53,80 | 49,40 | 52,41 | 29.032.600 | | 2008-01-23 | 00:00:00 | 50,53 | 55,40 | 49,90 | 54,81 | 27.032.300 | | 2008-01-24 | 00:00:00 | 55,28 | 56,60 | 54,55 | 55,04 | 17.136.600 | | 2008-01-25 | 00:00:00 | 55,68 | 55,99 | 53,00 | 53,22 | 17.878.700 | | 2008-01-28 | 00:00:00 | 53,05 | 54,91 | 52,64 | 54,75 | 14.553.700 | | 2008-01-29 | 00:00:00 | 55,07 | 57,53 | 54,69 | 56,73 | 17.532.000 | | 2008-01-30 | 00:00:00 | 56,50 | 57,00 | 54,00 | 54,37 | 21.860.900 | | 2008-01-31 | 00:00:00 | 53,39 | 55,71 | 52,95 | 54,97 | 25.535.000 | | 2008-02-01 | 00:00:00 | 55,06 | 56,60 | 54,31 | 55,73 | 16.377.000 | | 2008-02-04 | 00:00:00 | 55,52 | 55,96 | 55,02 | 55,43 | 9.248.100 | | 2008-02-05 | 00:00:00 | 54,88 | 54,88 | 52,66 | 52,93 | 19.727.500 | | 2008-02-06 | 00:00:00 | 53,19 | 53,58 | 51,94 | 52,10 | 16.786.600 | | 2008-02-07 | 00:00:00 | 51,79 | 52,41 | 50,95 | 51,65 | 18.663.200 | | 2008-02-08 | 00:00:00 | 51,48 | 51,49 | 49,89 | 50,68 | 18.807.700 | | 2008-02-11 | 00:00:00 | 48,55 | 49,00 | 44,50 | 44,74 | 100.874.500 | | 2008-02-12 | 00:00:00 | 44,97 | 46,88 | 44,10 | 46,14 | 63.097.400 | | 2008-02-13 | 00:00:00 | 46,42 | 46,77 | 45,37 | 45,52 | 30.694.300 | | 2008-02-14 | 00:00:00 | 45,45 | 46,33 | 44,75 | 45,50 | 25.519.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
