(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 | | 2008-06-10 | 00:00:00 | 33,12 | 34,62 | 33,12 | 34,28 | 27.722.300 | | 2008-06-11 | 00:00:00 | 34,15 | 34,34 | 32,82 | 33,26 | 32.061.800 | | 2008-06-12 | 00:00:00 | 33,49 | 34,50 | 33,15 | 33,68 | 24.361.100 | | 2008-06-13 | 00:00:00 | 34,05 | 34,42 | 33,27 | 34,18 | 23.886.400 | | 2008-06-16 | 00:00:00 | 33,54 | 34,79 | 33,15 | 34,01 | 25.498.000 | | 2008-06-17 | 00:00:00 | 34,39 | 34,50 | 32,08 | 32,28 | 29.976.200 | | 2008-06-18 | 00:00:00 | 32,01 | 32,19 | 31,05 | 31,52 | 35.104.800 | | 2008-06-19 | 00:00:00 | 32,38 | 33,31 | 31,97 | 33,07 | 41.813.400 | | 2008-06-20 | 00:00:00 | 32,55 | 33,07 | 31,85 | 32,10 | 30.876.500 | | 2008-06-23 | 00:00:00 | 32,01 | 32,25 | 30,12 | 30,30 | 35.424.900 | | 2008-06-24 | 00:00:00 | 30,16 | 30,70 | 29,65 | 29,83 | 34.195.600 | | 2008-06-25 | 00:00:00 | 30,01 | 30,64 | 29,58 | 29,74 | 31.144.400 | | 2008-06-26 | 00:00:00 | 29,03 | 29,28 | 28,01 | 28,09 | 32.270.700 | | 2008-06-27 | 00:00:00 | 27,82 | 28,28 | 27,41 | 27,75 | 37.401.600 | | 2008-06-30 | 00:00:00 | 27,51 | 27,95 | 26,37 | 26,46 | 43.066.000 | | 2008-07-01 | 00:00:00 | 26,09 | 27,03 | 25,70 | 26,73 | 40.648.700 | | 2008-07-02 | 00:00:00 | 26,77 | 27,34 | 26,47 | 26,75 | 30.708.000 | | 2008-07-03 | 00:00:00 | 27,04 | 27,04 | 25,77 | 26,24 | 17.312.600 | | 2008-07-07 | 00:00:00 | 26,40 | 26,75 | 25,31 | 25,94 | 29.188.800 | | 2008-07-08 | 00:00:00 | 25,91 | 27,52 | 25,40 | 27,40 | 32.825.900 | | 2008-07-09 | 00:00:00 | 27,40 | 27,72 | 26,00 | 26,14 | 29.648.700 | | 2008-07-10 | 00:00:00 | 25,71 | 26,22 | 23,76 | 23,99 | 50.615.000 | | 2008-07-11 | 00:00:00 | 23,17 | 23,90 | 21,75 | 23,08 | 60.884.000 | | 2008-07-14 | 00:00:00 | 24,00 | 24,49 | 22,49 | 22,55 | 31.053.900 | | 2008-07-15 | 00:00:00 | 21,55 | 22,08 | 19,73 | 20,64 | 71.398.800 | | 2008-07-16 | 00:00:00 | 21,00 | 23,28 | 20,70 | 23,28 | 49.372.900 | | 2008-07-17 | 00:00:00 | 23,77 | 24,93 | 23,13 | 24,92 | 51.327.500 | | 2008-07-18 | 00:00:00 | 25,04 | 25,17 | 23,88 | 25,07 | 38.746.900 | | 2008-07-21 | 00:00:00 | 26,36 | 28,19 | 26,36 | 26,53 | 49.439.400 | | 2008-07-22 | 00:00:00 | 26,17 | 28,39 | 25,10 | 28,14 | 36.440.500 | | 2008-07-23 | 00:00:00 | 28,23 | 31,09 | 28,23 | 30,10 | 50.158.200 | | 2008-07-24 | 00:00:00 | 30,22 | 30,25 | 27,11 | 27,43 | 41.909.900 | | 2008-07-25 | 00:00:00 | 27,68 | 28,47 | 26,80 | 27,24 | 32.486.700 | | 2008-07-28 | 00:00:00 | 27,22 | 27,75 | 23,81 | 23,96 | 45.045.400 | | 2008-07-29 | 00:00:00 | 23,24 | 25,85 | 22,14 | 25,85 | 62.548.200 | | 2008-07-30 | 00:00:00 | 26,32 | 27,58 | 25,49 | 26,76 | 39.607.200 | | 2008-07-31 | 00:00:00 | 26,31 | 27,30 | 25,85 | 26,05 | 28.531.500 | | 2008-08-01 | 00:00:00 | 26,52 | 27,03 | 25,50 | 26,79 | 23.483.900 | | 2008-08-04 | 00:00:00 | 26,79 | 27,21 | 25,94 | 26,69 | 21.809.200 | | 2008-08-05 | 00:00:00 | 28,00 | 29,90 | 27,83 | 29,89 | 41.651.600 | | 2008-08-06 | 00:00:00 | 29,21 | 29,47 | 28,08 | 29,09 | 35.764.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
