(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-02-14 | 00:00:00 | 45,45 | 46,33 | 44,75 | 45,50 | 25.519.000 | | 2008-02-15 | 00:00:00 | 45,28 | 46,20 | 44,75 | 46,11 | 22.430.300 | | 2008-02-19 | 00:00:00 | 48,05 | 48,40 | 46,87 | 47,03 | 27.416.100 | | 2008-02-20 | 00:00:00 | 46,72 | 48,25 | 46,69 | 47,90 | 20.527.200 | | 2008-02-21 | 00:00:00 | 48,48 | 48,88 | 47,28 | 47,59 | 16.327.800 | | 2008-02-22 | 00:00:00 | 47,69 | 48,91 | 46,90 | 48,88 | 19.640.100 | | 2008-02-25 | 00:00:00 | 48,64 | 50,57 | 48,11 | 50,38 | 24.911.700 | | 2008-02-26 | 00:00:00 | 50,11 | 51,62 | 50,00 | 51,42 | 23.792.900 | | 2008-02-27 | 00:00:00 | 50,70 | 52,25 | 50,58 | 52,25 | 21.978.800 | | 2008-02-28 | 00:00:00 | 51,47 | 51,47 | 49,69 | 50,15 | 24.329.500 | | 2008-02-29 | 00:00:00 | 47,06 | 47,70 | 46,25 | 46,86 | 49.118.100 | | 2008-03-03 | 00:00:00 | 46,61 | 46,82 | 45,45 | 46,69 | 22.080.700 | | 2008-03-04 | 00:00:00 | 46,35 | 46,35 | 44,44 | 45,83 | 32.268.000 | | 2008-03-05 | 00:00:00 | 45,82 | 46,60 | 44,35 | 44,61 | 22.315.200 | | 2008-03-06 | 00:00:00 | 44,05 | 44,45 | 42,83 | 42,88 | 26.127.000 | | 2008-03-07 | 00:00:00 | 42,19 | 44,50 | 42,14 | 42,88 | 29.837.700 | | 2008-03-10 | 00:00:00 | 42,95 | 44,12 | 41,82 | 41,95 | 20.547.200 | | 2008-03-11 | 00:00:00 | 43,20 | 44,79 | 42,74 | 44,00 | 31.501.100 | | 2008-03-12 | 00:00:00 | 44,10 | 45,45 | 43,50 | 43,65 | 21.619.900 | | 2008-03-13 | 00:00:00 | 41,79 | 42,86 | 40,13 | 42,48 | 33.598.500 | | 2008-03-14 | 00:00:00 | 43,12 | 43,12 | 40,81 | 41,18 | 32.640.500 | | 2008-03-17 | 00:00:00 | 39,42 | 40,38 | 38,50 | 39,80 | 36.948.700 | | 2008-03-18 | 00:00:00 | 41,44 | 43,67 | 41,05 | 43,67 | 29.593.600 | | 2008-03-19 | 00:00:00 | 44,53 | 45,60 | 42,02 | 42,18 | 33.903.200 | | 2008-03-20 | 00:00:00 | 42,40 | 45,06 | 42,40 | 45,01 | 26.424.700 | | 2008-03-24 | 00:00:00 | 45,27 | 47,63 | 45,24 | 46,11 | 27.302.600 | | 2008-03-25 | 00:00:00 | 46,25 | 46,57 | 45,21 | 45,81 | 18.372.500 | | 2008-03-26 | 00:00:00 | 45,49 | 45,68 | 43,98 | 44,06 | 14.586.900 | | 2008-03-27 | 00:00:00 | 44,29 | 45,00 | 43,46 | 43,46 | 14.239.200 | | 2008-03-28 | 00:00:00 | 43,62 | 44,35 | 42,77 | 42,80 | 12.636.800 | | 2008-03-31 | 00:00:00 | 42,87 | 43,95 | 42,13 | 43,25 | 16.316.800 | | 2008-04-01 | 00:00:00 | 44,51 | 47,16 | 44,51 | 47,00 | 22.469.100 | | 2008-04-02 | 00:00:00 | 47,04 | 47,93 | 46,35 | 46,87 | 15.088.000 | | 2008-04-03 | 00:00:00 | 46,40 | 47,47 | 46,05 | 46,99 | 13.899.600 | | 2008-04-04 | 00:00:00 | 47,15 | 47,73 | 46,59 | 47,30 | 12.382.000 | | 2008-04-07 | 00:00:00 | 47,74 | 48,58 | 47,50 | 48,04 | 10.979.900 | | 2008-04-08 | 00:00:00 | 47,81 | 48,18 | 46,70 | 46,75 | 13.413.600 | | 2008-04-09 | 00:00:00 | 46,75 | 47,54 | 45,38 | 45,56 | 13.919.600 | | 2008-04-10 | 00:00:00 | 45,48 | 46,43 | 45,22 | 45,56 | 10.263.100 | | 2008-04-11 | 00:00:00 | 44,75 | 45,35 | 43,88 | 44,05 | 16.904.100 | | 2008-04-14 | 00:00:00 | 43,90 | 44,05 | 43,07 | 43,29 | 13.744.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
