(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 2021-03-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-21 | 00:00:00 | 13,52 | 13,94 | 13,05 | 13,32 | 8.209.800 | | 2009-07-22 | 00:00:00 | 13,14 | 13,30 | 13,02 | 13,12 | 5.189.100 | | 2009-07-23 | 00:00:00 | 13,11 | 13,25 | 12,54 | 12,66 | 8.982.500 | | 2009-07-24 | 00:00:00 | 12,54 | 13,00 | 12,01 | 12,46 | 10.858.000 | | 2009-07-27 | 00:00:00 | 12,44 | 13,10 | 12,32 | 13,00 | 10.262.400 | | 2009-07-28 | 00:00:00 | 12,95 | 13,80 | 12,86 | 13,35 | 11.023.300 | | 2009-07-29 | 00:00:00 | 13,38 | 13,78 | 13,00 | 13,05 | 6.978.600 | | 2009-07-30 | 00:00:00 | 13,42 | 13,45 | 13,05 | 13,13 | 5.406.900 | | 2009-07-31 | 00:00:00 | 13,09 | 13,19 | 12,87 | 13,14 | 4.983.800 | | 2009-08-03 | 00:00:00 | 13,29 | 13,75 | 12,97 | 13,60 | 9.974.500 | | 2009-08-04 | 00:00:00 | 13,51 | 13,67 | 13,12 | 13,52 | 7.873.400 | | 2009-08-05 | 00:00:00 | 13,64 | 23,01 | 13,50 | 22,00 | 134.873.500 | | 2009-08-06 | 00:00:00 | 26,88 | 29,39 | 21,30 | 22,53 | 130.863.100 | | 2009-08-07 | 00:00:00 | 27,37 | 28,99 | 24,00 | 27,14 | 101.076.800 | | 2009-08-10 | 00:00:00 | 28,46 | 29,89 | 27,90 | 28,70 | 48.995.100 | | 2009-08-11 | 00:00:00 | 28,05 | 28,20 | 24,32 | 24,92 | 38.818.800 | | 2009-08-12 | 00:00:00 | 25,14 | 26,47 | 25,07 | 25,33 | 18.149.700 | | 2009-08-13 | 00:00:00 | 25,78 | 26,00 | 24,86 | 25,02 | 11.293.500 | | 2009-08-14 | 00:00:00 | 24,84 | 24,84 | 23,52 | 24,37 | 14.330.100 | | 2009-08-17 | 00:00:00 | 22,91 | 24,00 | 22,50 | 23,42 | 11.771.600 | | 2009-08-18 | 00:00:00 | 24,02 | 24,69 | 23,83 | 24,55 | 10.611.700 | | 2009-08-19 | 00:00:00 | 24,04 | 27,50 | 23,90 | 26,64 | 31.881.500 | | 2009-08-20 | 00:00:00 | 27,40 | 35,00 | 27,09 | 32,30 | 132.141.600 | | 2009-08-21 | 00:00:00 | 34,42 | 35,00 | 32,53 | 32,85 | 49.348.800 | | 2009-08-24 | 00:00:00 | 35,00 | 35,45 | 33,64 | 33,85 | 30.968.400 | | 2009-08-25 | 00:00:00 | 34,67 | 34,75 | 33,61 | 33,97 | 17.683.500 | | 2009-08-26 | 00:00:00 | 34,13 | 38,05 | 33,28 | 37,69 | 26.690.900 | | 2009-08-27 | 00:00:00 | 40,35 | 50,04 | 39,25 | 47,84 | 148.487.000 | | 2009-08-28 | 00:00:00 | 52,98 | 55,90 | 45,55 | 50,23 | 130.594.000 | | 2009-08-31 | 00:00:00 | 45,07 | 47,67 | 42,80 | 45,33 | 69.484.600 | | 2009-09-01 | 00:00:00 | 41,04 | 43,15 | 35,65 | 36,00 | 86.976.900 | | 2009-09-02 | 00:00:00 | 34,25 | 39,92 | 32,66 | 37,95 | 99.325.800 | | 2009-09-03 | 00:00:00 | 41,59 | 42,01 | 39,50 | 41,75 | 56.627.400 | | 2009-09-04 | 00:00:00 | 43,28 | 43,73 | 39,45 | 40,05 | 50.402.500 | | 2009-09-08 | 00:00:00 | 38,71 | 39,00 | 35,68 | 35,85 | 40.730.600 | | 2009-09-09 | 00:00:00 | 36,09 | 39,86 | 35,55 | 38,89 | 55.260.300 | | 2009-09-10 | 00:00:00 | 38,45 | 40,75 | 36,80 | 37,85 | 46.604.700 | | 2009-09-11 | 00:00:00 | 37,27 | 38,68 | 36,63 | 37,55 | 38.183.600 | | 2009-09-14 | 00:00:00 | 36,53 | 41,30 | 36,30 | 41,11 | 55.605.000 | | 2009-09-15 | 00:00:00 | 42,22 | 43,05 | 38,08 | 38,80 | 52.541.900 | | 2009-09-16 | 00:00:00 | 40,48 | 41,29 | 39,59 | 40,32 | 35.298.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
