(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-11-11 | 00:00:00 | 36,68 | 37,99 | 36,02 | 36,75 | 28.783.800 | 2009-11-12 | 00:00:00 | 37,09 | 37,44 | 36,06 | 36,26 | 12.744.900 | 2009-11-13 | 00:00:00 | 36,26 | 36,95 | 36,20 | 36,39 | 10.393.500 | 2009-11-16 | 00:00:00 | 37,02 | 37,02 | 35,61 | 35,75 | 11.905.400 | 2009-11-17 | 00:00:00 | 35,84 | 36,43 | 35,48 | 36,10 | 9.280.400 | 2009-11-18 | 00:00:00 | 36,05 | 36,75 | 36,00 | 36,16 | 7.069.100 | 2009-11-19 | 00:00:00 | 36,00 | 36,69 | 35,50 | 35,66 | 7.537.200 | 2009-11-20 | 00:00:00 | 35,62 | 35,80 | 35,00 | 35,10 | 5.931.600 | 2009-11-23 | 00:00:00 | 35,63 | 35,72 | 35,06 | 35,28 | 5.875.100 | 2009-11-24 | 00:00:00 | 35,24 | 35,28 | 34,27 | 35,00 | 6.713.600 | 2009-11-25 | 00:00:00 | 35,24 | 35,24 | 34,42 | 34,68 | 4.226.000 | 2009-11-27 | 00:00:00 | 33,12 | 33,99 | 33,00 | 33,30 | 4.209.400 | 2009-11-30 | 00:00:00 | 32,48 | 33,40 | 28,04 | 28,40 | 40.743.000 | 2009-12-01 | 00:00:00 | 29,58 | 31,97 | 28,83 | 30,84 | 42.523.600 | 2009-12-02 | 00:00:00 | 31,24 | 31,68 | 30,27 | 31,19 | 14.455.800 | 2009-12-03 | 00:00:00 | 31,29 | 31,51 | 29,57 | 29,89 | 11.078.300 | 2009-12-04 | 00:00:00 | 30,79 | 31,20 | 29,60 | 30,12 | 8.657.500 | 2009-12-07 | 00:00:00 | 30,05 | 31,46 | 29,92 | 30,17 | 8.841.000 | 2009-12-08 | 00:00:00 | 29,70 | 30,14 | 29,32 | 29,99 | 6.146.200 | 2009-12-09 | 00:00:00 | 30,10 | 30,11 | 29,42 | 29,66 | 5.359.600 | 2009-12-10 | 00:00:00 | 29,79 | 30,29 | 28,75 | 28,93 | 6.973.900 | 2009-12-11 | 00:00:00 | 29,04 | 29,09 | 27,40 | 28,37 | 12.251.200 | 2009-12-14 | 00:00:00 | 28,38 | 29,98 | 27,51 | 29,08 | 13.345.600 | 2009-12-15 | 00:00:00 | 28,58 | 29,68 | 28,30 | 28,93 | 9.423.900 | 2009-12-16 | 00:00:00 | 29,27 | 29,45 | 28,56 | 28,95 | 5.563.700 | 2009-12-17 | 00:00:00 | 28,49 | 28,97 | 28,00 | 28,21 | 9.373.800 | 2009-12-18 | 00:00:00 | 28,39 | 28,48 | 27,85 | 28,19 | 7.192.000 | 2009-12-21 | 00:00:00 | 28,30 | 28,38 | 27,96 | 28,06 | 5.533.800 | 2009-12-22 | 00:00:00 | 28,07 | 31,91 | 28,01 | 31,05 | 29.141.000 | 2009-12-23 | 00:00:00 | 30,57 | 30,87 | 29,17 | 29,41 | 10.240.100 | 2009-12-24 | 00:00:00 | 29,69 | 30,73 | 29,01 | 30,12 | 5.327.300 | 2009-12-28 | 00:00:00 | 30,93 | 32,80 | 30,76 | 31,50 | 15.584.800 | 2009-12-29 | 00:00:00 | 32,20 | 32,25 | 31,13 | 31,66 | 6.462.500 | 2009-12-30 | 00:00:00 | 31,25 | 31,54 | 30,46 | 30,60 | 4.967.000 | 2009-12-31 | 00:00:00 | 30,65 | 31,09 | 29,97 | 29,98 | 5.231.900 | 2010-01-04 | 00:00:00 | 30,53 | 30,54 | 29,41 | 29,89 | 7.750.900 | 2010-01-05 | 00:00:00 | 29,98 | 30,36 | 29,15 | 29,33 | 8.905.400 | 2010-01-06 | 00:00:00 | 29,35 | 29,40 | 28,76 | 29,14 | 7.163.500 | 2010-01-07 | 00:00:00 | 29,00 | 29,10 | 28,27 | 28,58 | 9.235.500 | 2010-01-08 | 00:00:00 | 28,63 | 30,20 | 28,61 | 29,34 | 12.702.600 | 2010-01-11 | 00:00:00 | 29,83 | 30,27 | 29,04 | 29,63 | 10.702.700 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|