(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 | | 2008-08-06 | 00:00:00 | 29,21 | 29,47 | 28,08 | 29,09 | 35.764.300 | | 2008-08-07 | 00:00:00 | 25,50 | 25,72 | 23,53 | 23,84 | 154.968.000 | | 2008-08-08 | 00:00:00 | 23,88 | 25,16 | 23,34 | 24,87 | 60.725.400 | | 2008-08-11 | 00:00:00 | 24,90 | 25,16 | 23,92 | 24,47 | 40.907.900 | | 2008-08-12 | 00:00:00 | 24,06 | 24,07 | 22,59 | 22,85 | 43.599.600 | | 2008-08-13 | 00:00:00 | 22,78 | 22,80 | 21,34 | 22,05 | 54.653.100 | | 2008-08-14 | 00:00:00 | 21,96 | 23,04 | 21,56 | 22,82 | 31.996.500 | | 2008-08-15 | 00:00:00 | 23,27 | 23,39 | 22,68 | 22,99 | 30.980.900 | | 2008-08-18 | 00:00:00 | 22,84 | 22,89 | 21,55 | 21,60 | 32.547.300 | | 2008-08-19 | 00:00:00 | 20,56 | 21,13 | 19,75 | 20,32 | 58.418.200 | | 2008-08-20 | 00:00:00 | 20,47 | 21,24 | 19,78 | 20,80 | 38.243.100 | | 2008-08-21 | 00:00:00 | 20,34 | 20,57 | 19,48 | 19,78 | 47.311.500 | | 2008-08-22 | 00:00:00 | 20,41 | 20,42 | 19,49 | 19,87 | 47.655.900 | | 2008-08-25 | 00:00:00 | 19,18 | 19,26 | 18,64 | 18,78 | 48.573.600 | | 2008-08-26 | 00:00:00 | 18,90 | 19,76 | 18,81 | 19,64 | 44.087.000 | | 2008-08-27 | 00:00:00 | 19,66 | 20,27 | 19,50 | 20,00 | 37.711.500 | | 2008-08-28 | 00:00:00 | 20,43 | 21,51 | 20,16 | 21,51 | 39.416.600 | | 2008-08-29 | 00:00:00 | 21,18 | 21,67 | 21,00 | 21,49 | 26.197.800 | | 2008-09-02 | 00:00:00 | 22,20 | 22,88 | 21,38 | 21,96 | 34.124.800 | | 2008-09-03 | 00:00:00 | 21,83 | 22,60 | 21,30 | 22,58 | 27.771.300 | | 2008-09-04 | 00:00:00 | 21,75 | 22,29 | 20,93 | 21,22 | 41.284.200 | | 2008-09-05 | 00:00:00 | 20,33 | 22,43 | 20,29 | 22,34 | 46.761.100 | | 2008-09-08 | 00:00:00 | 24,47 | 24,68 | 21,50 | 22,76 | 55.488.200 | | 2008-09-09 | 00:00:00 | 22,19 | 22,39 | 18,28 | 18,37 | 87.782.300 | | 2008-09-10 | 00:00:00 | 19,17 | 19,46 | 16,86 | 17,50 | 82.521.000 | | 2008-09-11 | 00:00:00 | 15,70 | 17,80 | 13,82 | 17,55 | 169.680.200 | | 2008-09-12 | 00:00:00 | 15,15 | 15,40 | 11,49 | 12,14 | 320.307.200 | | 2008-09-15 | 00:00:00 | 7,12 | 7,99 | 3,50 | 4,76 | 737.591.800 | | 2008-09-16 | 00:00:00 | 1,85 | 5,12 | 1,25 | 3,75 | 1.231.087.200 | | 2008-09-17 | 00:00:00 | 2,29 | 3,10 | 1,99 | 2,05 | 541.835.000 | | 2008-09-18 | 00:00:00 | 2,40 | 2,69 | 2,10 | 2,69 | 244.990.800 | | 2008-09-19 | 00:00:00 | 4,18 | 4,45 | 2,50 | 3,85 | 501.659.700 | | 2008-09-22 | 00:00:00 | 4,58 | 5,52 | 4,32 | 4,72 | 398.183.400 | | 2008-09-23 | 00:00:00 | 5,38 | 5,70 | 4,80 | 5,00 | 245.963.100 | | 2008-09-24 | 00:00:00 | 5,34 | 5,39 | 3,31 | 3,31 | 281.157.600 | | 2008-09-25 | 00:00:00 | 3,90 | 4,36 | 2,70 | 3,02 | 310.439.800 | | 2008-09-26 | 00:00:00 | 2,77 | 3,28 | 2,75 | 3,15 | 134.828.000 | | 2008-09-29 | 00:00:00 | 3,35 | 3,52 | 2,50 | 2,50 | 152.253.700 | | 2008-09-30 | 00:00:00 | 3,18 | 3,56 | 2,93 | 3,33 | 109.548.200 | | 2008-10-01 | 00:00:00 | 3,73 | 4,00 | 3,50 | 3,95 | 123.398.900 | | 2008-10-02 | 00:00:00 | 4,39 | 4,40 | 3,75 | 4,00 | 98.136.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
