(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-22 | 00:00:00 | 1,69 | 1,80 | 1,61 | 1,70 | 108.412.800 | | 2009-05-26 | 00:00:00 | 1,65 | 1,71 | 1,62 | 1,70 | 67.392.500 | | 2009-05-27 | 00:00:00 | 1,70 | 1,72 | 1,66 | 1,66 | 46.559.900 | | 2009-05-28 | 00:00:00 | 1,67 | 1,69 | 1,63 | 1,67 | 50.730.000 | | 2009-05-29 | 00:00:00 | 1,71 | 1,71 | 1,65 | 1,69 | 42.536.600 | | 2009-06-01 | 00:00:00 | 1,70 | 1,71 | 1,65 | 1,66 | 47.251.300 | | 2009-06-02 | 00:00:00 | 1,64 | 1,65 | 1,56 | 1,56 | 78.377.800 | | 2009-06-03 | 00:00:00 | 1,56 | 1,56 | 1,45 | 1,47 | 99.606.500 | | 2009-06-04 | 00:00:00 | 1,50 | 1,64 | 1,49 | 1,64 | 70.347.600 | | 2009-06-05 | 00:00:00 | 1,69 | 1,74 | 1,65 | 1,71 | 90.020.000 | | 2009-06-08 | 00:00:00 | 1,67 | 1,69 | 1,63 | 1,66 | 41.392.500 | | 2009-06-09 | 00:00:00 | 1,67 | 1,68 | 1,63 | 1,65 | 33.047.400 | | 2009-06-10 | 00:00:00 | 1,67 | 1,67 | 1,60 | 1,60 | 48.090.400 | | 2009-06-11 | 00:00:00 | 1,62 | 1,64 | 1,60 | 1,61 | 27.947.600 | | 2009-06-12 | 00:00:00 | 1,61 | 1,62 | 1,55 | 1,61 | 32.770.900 | | 2009-06-15 | 00:00:00 | 1,58 | 1,58 | 1,51 | 1,53 | 44.646.900 | | 2009-06-16 | 00:00:00 | 1,55 | 1,58 | 1,48 | 1,48 | 54.236.900 | | 2009-06-17 | 00:00:00 | 1,49 | 1,51 | 1,40 | 1,40 | 71.735.800 | | 2009-06-18 | 00:00:00 | 1,42 | 1,49 | 1,40 | 1,47 | 48.730.800 | | 2009-06-19 | 00:00:00 | 1,53 | 1,54 | 1,48 | 1,53 | 48.985.200 | | 2009-06-22 | 00:00:00 | 1,49 | 1,49 | 1,39 | 1,39 | 49.095.800 | | 2009-06-23 | 00:00:00 | 1,43 | 1,45 | 1,40 | 1,41 | 30.409.700 | | 2009-06-24 | 00:00:00 | 1,44 | 1,45 | 1,41 | 1,42 | 22.667.800 | | 2009-06-25 | 00:00:00 | 1,46 | 1,47 | 1,42 | 1,46 | 32.661.800 | | 2009-06-26 | 00:00:00 | 1,45 | 1,47 | 1,43 | 1,46 | 41.573.900 | | 2009-06-29 | 00:00:00 | 1,46 | 1,46 | 1,28 | 1,33 | 86.476.600 | | 2009-06-30 | 00:00:00 | 1,33 | 1,33 | 1,08 | 1,16 | 353.786.600 | | 2009-07-01 | 00:00:00 | 19,65 | 22,96 | 17,54 | 18,08 | 40.800.600 | | 2009-07-02 | 00:00:00 | 17,86 | 19,58 | 17,65 | 18,25 | 13.020.400 | | 2009-07-06 | 00:00:00 | 18,30 | 18,31 | 15,78 | 16,19 | 17.631.100 | | 2009-07-07 | 00:00:00 | 15,78 | 15,96 | 13,55 | 13,75 | 27.021.300 | | 2009-07-08 | 00:00:00 | 13,29 | 14,07 | 12,47 | 13,10 | 21.201.000 | | 2009-07-09 | 00:00:00 | 12,35 | 12,40 | 9,13 | 9,48 | 60.649.200 | | 2009-07-10 | 00:00:00 | 8,81 | 12,44 | 8,22 | 11,74 | 90.197.100 | | 2009-07-13 | 00:00:00 | 12,50 | 14,77 | 12,48 | 14,57 | 70.485.600 | | 2009-07-14 | 00:00:00 | 15,65 | 16,20 | 13,65 | 14,32 | 74.606.500 | | 2009-07-15 | 00:00:00 | 14,70 | 14,70 | 13,80 | 14,22 | 28.845.400 | | 2009-07-16 | 00:00:00 | 13,82 | 13,94 | 12,54 | 12,75 | 24.630.100 | | 2009-07-17 | 00:00:00 | 12,59 | 14,43 | 12,44 | 13,52 | 27.431.400 | | 2009-07-20 | 00:00:00 | 13,85 | 13,93 | 13,14 | 13,46 | 10.859.800 | | 2009-07-21 | 00:00:00 | 13,52 | 13,94 | 13,05 | 13,32 | 8.209.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
