(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-26 | 00:00:00 | 1,28 | 1,28 | 1,10 | 1,10 | 228.039.900 | | 2009-03-27 | 00:00:00 | 1,03 | 1,08 | 0,92 | 1,02 | 222.739.700 | | 2009-03-30 | 00:00:00 | 0,98 | 1,05 | 0,93 | 0,95 | 113.984.900 | | 2009-03-31 | 00:00:00 | 1,04 | 1,05 | 0,96 | 1,00 | 126.837.000 | | 2009-04-01 | 00:00:00 | 0,98 | 1,07 | 0,97 | 1,07 | 83.781.500 | | 2009-04-02 | 00:00:00 | 1,22 | 1,23 | 1,10 | 1,14 | 150.377.800 | | 2009-04-03 | 00:00:00 | 1,15 | 1,15 | 1,07 | 1,14 | 85.230.200 | | 2009-04-06 | 00:00:00 | 1,12 | 1,12 | 1,08 | 1,10 | 63.385.300 | | 2009-04-07 | 00:00:00 | 1,08 | 1,08 | 1,05 | 1,05 | 49.156.600 | | 2009-04-08 | 00:00:00 | 1,08 | 1,12 | 1,06 | 1,08 | 50.568.300 | | 2009-04-09 | 00:00:00 | 1,16 | 1,16 | 1,11 | 1,16 | 92.039.000 | | 2009-04-13 | 00:00:00 | 1,17 | 1,43 | 1,16 | 1,42 | 178.721.800 | | 2009-04-14 | 00:00:00 | 1,53 | 1,78 | 1,50 | 1,52 | 351.588.400 | | 2009-04-15 | 00:00:00 | 1,62 | 1,64 | 1,55 | 1,60 | 150.131.600 | | 2009-04-16 | 00:00:00 | 1,73 | 1,74 | 1,65 | 1,69 | 143.319.200 | | 2009-04-17 | 00:00:00 | 1,73 | 1,73 | 1,53 | 1,62 | 162.202.700 | | 2009-04-20 | 00:00:00 | 1,52 | 1,53 | 1,29 | 1,29 | 165.768.000 | | 2009-04-21 | 00:00:00 | 1,24 | 1,49 | 1,17 | 1,46 | 170.035.900 | | 2009-04-22 | 00:00:00 | 1,49 | 1,57 | 1,35 | 1,43 | 119.469.800 | | 2009-04-23 | 00:00:00 | 1,48 | 1,54 | 1,46 | 1,50 | 73.390.200 | | 2009-04-24 | 00:00:00 | 1,53 | 1,53 | 1,43 | 1,46 | 79.163.900 | | 2009-04-27 | 00:00:00 | 1,40 | 1,44 | 1,36 | 1,40 | 57.538.100 | | 2009-04-28 | 00:00:00 | 1,35 | 1,48 | 1,33 | 1,34 | 54.031.700 | | 2009-04-29 | 00:00:00 | 1,39 | 1,42 | 1,37 | 1,41 | 61.298.200 | | 2009-04-30 | 00:00:00 | 1,45 | 1,46 | 1,36 | 1,38 | 59.643.100 | | 2009-05-01 | 00:00:00 | 1,38 | 1,41 | 1,37 | 1,38 | 31.276.800 | | 2009-05-04 | 00:00:00 | 1,43 | 1,51 | 1,41 | 1,46 | 104.187.200 | | 2009-05-05 | 00:00:00 | 1,63 | 1,75 | 1,56 | 1,73 | 260.194.800 | | 2009-05-06 | 00:00:00 | 1,76 | 1,94 | 1,75 | 1,84 | 271.960.700 | | 2009-05-07 | 00:00:00 | 2,12 | 2,19 | 1,86 | 1,95 | 348.444.300 | | 2009-05-08 | 00:00:00 | 2,09 | 2,12 | 1,97 | 2,01 | 189.533.600 | | 2009-05-11 | 00:00:00 | 1,96 | 1,99 | 1,80 | 1,90 | 124.426.900 | | 2009-05-12 | 00:00:00 | 1,94 | 1,98 | 1,80 | 1,81 | 127.756.000 | | 2009-05-13 | 00:00:00 | 1,75 | 1,77 | 1,60 | 1,60 | 128.354.700 | | 2009-05-14 | 00:00:00 | 1,62 | 1,84 | 1,62 | 1,84 | 129.074.500 | | 2009-05-15 | 00:00:00 | 1,86 | 1,93 | 1,66 | 1,72 | 117.455.000 | | 2009-05-18 | 00:00:00 | 1,83 | 1,85 | 1,76 | 1,83 | 87.620.900 | | 2009-05-19 | 00:00:00 | 1,88 | 1,89 | 1,80 | 1,81 | 68.512.900 | | 2009-05-20 | 00:00:00 | 1,83 | 1,88 | 1,77 | 1,78 | 64.688.300 | | 2009-05-21 | 00:00:00 | 1,76 | 1,83 | 1,73 | 1,80 | 50.239.100 | | 2009-05-22 | 00:00:00 | 1,69 | 1,80 | 1,61 | 1,70 | 108.412.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
