(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-14 | 00:00:00 | 43,90 | 44,05 | 43,07 | 43,29 | 13.744.600 | | 2008-04-15 | 00:00:00 | 43,60 | 44,53 | 43,15 | 44,11 | 9.845.400 | | 2008-04-16 | 00:00:00 | 44,59 | 45,51 | 44,59 | 45,47 | 16.133.200 | | 2008-04-17 | 00:00:00 | 44,98 | 46,52 | 44,86 | 46,17 | 12.300.000 | | 2008-04-18 | 00:00:00 | 47,12 | 49,18 | 47,11 | 48,23 | 19.577.000 | | 2008-04-21 | 00:00:00 | 48,08 | 48,08 | 46,52 | 46,54 | 13.147.400 | | 2008-04-22 | 00:00:00 | 46,43 | 46,44 | 44,96 | 45,27 | 15.561.900 | | 2008-04-23 | 00:00:00 | 45,00 | 45,08 | 43,35 | 43,86 | 19.552.800 | | 2008-04-24 | 00:00:00 | 44,25 | 47,75 | 44,10 | 46,97 | 25.934.200 | | 2008-04-25 | 00:00:00 | 47,11 | 47,83 | 46,23 | 47,53 | 12.755.100 | | 2008-04-28 | 00:00:00 | 47,05 | 47,54 | 46,38 | 47,04 | 11.369.300 | | 2008-04-29 | 00:00:00 | 46,89 | 47,75 | 46,52 | 47,00 | 12.660.700 | | 2008-04-30 | 00:00:00 | 47,01 | 47,28 | 46,00 | 46,20 | 13.327.900 | | 2008-05-01 | 00:00:00 | 46,22 | 48,36 | 45,98 | 48,15 | 13.879.000 | | 2008-05-02 | 00:00:00 | 48,61 | 49,50 | 48,01 | 49,04 | 22.541.500 | | 2008-05-05 | 00:00:00 | 49,14 | 49,14 | 47,18 | 47,39 | 15.250.300 | | 2008-05-06 | 00:00:00 | 47,29 | 48,65 | 46,44 | 48,40 | 16.283.900 | | 2008-05-07 | 00:00:00 | 48,33 | 48,45 | 44,97 | 45,08 | 23.112.600 | | 2008-05-08 | 00:00:00 | 45,44 | 45,47 | 43,85 | 44,15 | 24.616.700 | | 2008-05-09 | 00:00:00 | 41,89 | 42,12 | 40,10 | 40,28 | 83.340.700 | | 2008-05-12 | 00:00:00 | 40,04 | 41,15 | 38,37 | 38,37 | 80.267.900 | | 2008-05-13 | 00:00:00 | 38,19 | 39,19 | 38,15 | 39,16 | 155.128.800 | | 2008-05-14 | 00:00:00 | 39,21 | 39,69 | 39,03 | 39,44 | 51.196.200 | | 2008-05-15 | 00:00:00 | 39,50 | 39,63 | 38,87 | 39,57 | 29.302.700 | | 2008-05-16 | 00:00:00 | 39,71 | 39,71 | 39,04 | 39,34 | 28.931.000 | | 2008-05-19 | 00:00:00 | 39,28 | 39,60 | 38,67 | 38,95 | 26.504.000 | | 2008-05-20 | 00:00:00 | 38,68 | 38,80 | 37,76 | 38,12 | 46.454.500 | | 2008-05-21 | 00:00:00 | 38,20 | 38,56 | 36,75 | 36,96 | 45.119.600 | | 2008-05-22 | 00:00:00 | 37,05 | 37,85 | 36,70 | 37,81 | 30.418.600 | | 2008-05-23 | 00:00:00 | 37,59 | 37,59 | 36,75 | 36,95 | 35.243.700 | | 2008-05-27 | 00:00:00 | 36,90 | 37,22 | 36,53 | 36,62 | 29.519.400 | | 2008-05-28 | 00:00:00 | 36,79 | 36,85 | 34,53 | 34,91 | 55.777.700 | | 2008-05-29 | 00:00:00 | 34,88 | 35,61 | 34,54 | 35,34 | 30.871.600 | | 2008-05-30 | 00:00:00 | 36,59 | 36,98 | 35,90 | 36,00 | 28.245.400 | | 2008-06-02 | 00:00:00 | 36,00 | 36,18 | 35,42 | 35,87 | 24.433.700 | | 2008-06-03 | 00:00:00 | 36,13 | 36,71 | 35,75 | 36,01 | 25.293.400 | | 2008-06-04 | 00:00:00 | 35,81 | 36,77 | 35,69 | 35,72 | 28.768.800 | | 2008-06-05 | 00:00:00 | 35,92 | 36,50 | 35,49 | 36,41 | 17.619.300 | | 2008-06-06 | 00:00:00 | 35,20 | 35,40 | 33,65 | 33,93 | 49.764.700 | | 2008-06-09 | 00:00:00 | 34,12 | 34,18 | 32,87 | 33,49 | 29.844.300 | | 2008-06-10 | 00:00:00 | 33,12 | 34,62 | 33,12 | 34,28 | 27.722.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
