(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 | | 2009-09-16 | 00:00:00 | 40,48 | 41,29 | 39,59 | 40,32 | 35.298.400 | | 2009-09-17 | 00:00:00 | 40,22 | 40,95 | 39,00 | 39,43 | 24.191.200 | | 2009-09-18 | 00:00:00 | 40,25 | 40,80 | 39,12 | 39,91 | 21.199.600 | | 2009-09-21 | 00:00:00 | 39,33 | 49,94 | 39,23 | 48,40 | 114.519.400 | | 2009-09-22 | 00:00:00 | 52,47 | 54,40 | 45,55 | 45,80 | 123.179.500 | | 2009-09-23 | 00:00:00 | 47,17 | 49,56 | 46,03 | 46,71 | 67.604.600 | | 2009-09-24 | 00:00:00 | 47,95 | 49,11 | 44,10 | 45,00 | 51.543.700 | | 2009-09-25 | 00:00:00 | 44,91 | 45,93 | 42,91 | 44,60 | 33.011.500 | | 2009-09-28 | 00:00:00 | 45,35 | 47,06 | 44,45 | 46,14 | 32.510.100 | | 2009-09-29 | 00:00:00 | 46,70 | 47,49 | 45,02 | 45,22 | 29.861.300 | | 2009-09-30 | 00:00:00 | 45,78 | 46,07 | 43,18 | 44,11 | 28.816.500 | | 2009-10-01 | 00:00:00 | 43,57 | 43,68 | 40,15 | 40,90 | 26.808.300 | | 2009-10-02 | 00:00:00 | 39,05 | 43,33 | 36,86 | 43,08 | 47.032.200 | | 2009-10-05 | 00:00:00 | 43,97 | 44,00 | 41,56 | 42,75 | 30.228.500 | | 2009-10-06 | 00:00:00 | 44,03 | 46,50 | 43,06 | 44,83 | 44.982.900 | | 2009-10-07 | 00:00:00 | 44,45 | 46,83 | 43,80 | 45,90 | 29.014.900 | | 2009-10-08 | 00:00:00 | 46,56 | 47,42 | 43,40 | 43,75 | 37.366.300 | | 2009-10-09 | 00:00:00 | 43,87 | 44,75 | 43,37 | 44,22 | 18.099.400 | | 2009-10-12 | 00:00:00 | 44,80 | 45,15 | 43,40 | 44,40 | 17.297.900 | | 2009-10-13 | 00:00:00 | 44,58 | 45,67 | 43,80 | 44,53 | 21.694.900 | | 2009-10-14 | 00:00:00 | 45,14 | 45,40 | 43,75 | 44,41 | 18.796.100 | | 2009-10-15 | 00:00:00 | 44,67 | 46,55 | 44,09 | 44,61 | 32.504.600 | | 2009-10-16 | 00:00:00 | 44,09 | 44,60 | 42,60 | 43,20 | 23.063.400 | | 2009-10-19 | 00:00:00 | 43,58 | 43,69 | 40,63 | 41,17 | 26.372.200 | | 2009-10-20 | 00:00:00 | 40,83 | 42,19 | 39,58 | 40,43 | 21.801.200 | | 2009-10-21 | 00:00:00 | 39,80 | 41,15 | 38,87 | 39,03 | 17.879.900 | | 2009-10-22 | 00:00:00 | 39,16 | 41,95 | 37,76 | 41,49 | 29.167.700 | | 2009-10-23 | 00:00:00 | 40,85 | 41,45 | 38,65 | 38,90 | 18.408.400 | | 2009-10-26 | 00:00:00 | 39,29 | 39,58 | 35,52 | 36,25 | 24.831.500 | | 2009-10-27 | 00:00:00 | 35,67 | 36,24 | 34,00 | 34,01 | 23.016.800 | | 2009-10-28 | 00:00:00 | 33,37 | 36,68 | 33,13 | 35,33 | 34.218.800 | | 2009-10-29 | 00:00:00 | 36,92 | 37,13 | 35,67 | 36,25 | 16.355.800 | | 2009-10-30 | 00:00:00 | 36,10 | 36,13 | 33,02 | 33,62 | 15.085.700 | | 2009-11-02 | 00:00:00 | 34,42 | 36,48 | 33,25 | 34,31 | 22.635.300 | | 2009-11-03 | 00:00:00 | 34,24 | 40,09 | 33,50 | 39,22 | 38.785.600 | | 2009-11-04 | 00:00:00 | 38,48 | 39,66 | 35,90 | 36,20 | 31.158.300 | | 2009-11-05 | 00:00:00 | 37,17 | 39,95 | 36,88 | 39,28 | 30.893.200 | | 2009-11-06 | 00:00:00 | 35,44 | 37,17 | 35,05 | 35,48 | 40.282.300 | | 2009-11-09 | 00:00:00 | 36,22 | 36,62 | 35,88 | 36,18 | 15.675.000 | | 2009-11-10 | 00:00:00 | 38,96 | 39,35 | 37,08 | 37,59 | 30.465.500 | | 2009-11-11 | 00:00:00 | 36,68 | 37,99 | 36,02 | 36,75 | 28.783.800 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
