(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 | | 2010-01-11 | 00:00:00 | 29,83 | 30,27 | 29,04 | 29,63 | 10.702.700 | | 2010-01-12 | 00:00:00 | 29,59 | 30,15 | 28,27 | 28,46 | 9.036.300 | | 2010-01-13 | 00:00:00 | 28,99 | 29,25 | 28,35 | 29,06 | 6.138.000 | | 2010-01-14 | 00:00:00 | 28,72 | 28,89 | 28,37 | 28,60 | 6.143.300 | | 2010-01-15 | 00:00:00 | 28,56 | 28,65 | 28,04 | 28,06 | 5.545.200 | | 2010-01-19 | 00:00:00 | 28,05 | 29,57 | 27,29 | 28,25 | 18.176.400 | | 2010-01-20 | 00:00:00 | 28,06 | 29,10 | 27,78 | 27,96 | 6.911.400 | | 2010-01-21 | 00:00:00 | 28,01 | 28,78 | 27,42 | 27,55 | 8.018.300 | | 2010-01-22 | 00:00:00 | 27,69 | 27,75 | 26,35 | 26,50 | 5.902.700 | | 2010-01-25 | 00:00:00 | 26,74 | 27,00 | 25,50 | 26,09 | 6.672.200 | | 2010-01-26 | 00:00:00 | 25,70 | 25,94 | 24,08 | 24,40 | 8.571.000 | | 2010-01-27 | 00:00:00 | 24,48 | 25,19 | 23,04 | 24,91 | 16.431.200 | | 2010-01-28 | 00:00:00 | 25,85 | 26,02 | 24,05 | 24,16 | 7.113.600 | | 2010-01-29 | 00:00:00 | 24,53 | 24,74 | 24,08 | 24,23 | 5.708.200 | | 2010-02-01 | 00:00:00 | 24,38 | 24,50 | 23,44 | 23,96 | 4.632.200 | | 2010-02-02 | 00:00:00 | 23,99 | 24,40 | 23,67 | 23,97 | 5.869.300 | | 2010-02-03 | 00:00:00 | 23,89 | 24,45 | 23,71 | 23,79 | 4.817.500 | | 2010-02-04 | 00:00:00 | 23,53 | 23,74 | 22,56 | 22,59 | 5.951.800 | | 2010-02-05 | 00:00:00 | 22,50 | 22,62 | 21,54 | 22,41 | 7.498.300 | | 2010-02-08 | 00:00:00 | 22,41 | 22,80 | 21,80 | 22,16 | 4.293.600 | | 2010-02-09 | 00:00:00 | 22,38 | 23,80 | 22,15 | 23,14 | 9.705.500 | | 2010-02-10 | 00:00:00 | 23,21 | 27,64 | 22,95 | 26,92 | 31.592.600 | | 2010-02-11 | 00:00:00 | 26,50 | 28,65 | 26,02 | 26,30 | 31.135.800 | | 2010-02-12 | 00:00:00 | 25,82 | 27,12 | 25,38 | 26,82 | 13.385.300 | | 2010-02-16 | 00:00:00 | 27,43 | 27,89 | 27,05 | 27,43 | 6.887.900 | | 2010-02-17 | 00:00:00 | 27,53 | 27,84 | 26,66 | 26,90 | 5.361.600 | | 2010-02-18 | 00:00:00 | 26,41 | 27,52 | 26,25 | 26,71 | 6.481.400 | | 2010-02-19 | 00:00:00 | 26,54 | 26,83 | 26,34 | 26,53 | 4.671.500 | | 2010-02-22 | 00:00:00 | 26,89 | 29,30 | 26,57 | 28,43 | 24.131.500 | | 2010-02-23 | 00:00:00 | 28,22 | 28,77 | 26,58 | 26,76 | 13.607.000 | | 2010-02-24 | 00:00:00 | 27,16 | 28,46 | 26,86 | 27,99 | 12.118.400 | | 2010-02-25 | 00:00:00 | 27,44 | 28,55 | 27,00 | 27,51 | 12.356.000 | | 2010-02-26 | 00:00:00 | 25,67 | 25,94 | 24,71 | 24,77 | 27.103.900 | | 2010-03-01 | 00:00:00 | 27,96 | 27,98 | 25,78 | 25,78 | 29.639.800 | | 2010-03-02 | 00:00:00 | 25,93 | 25,94 | 24,50 | 25,03 | 18.185.800 | | 2010-03-03 | 00:00:00 | 25,11 | 25,45 | 24,54 | 24,88 | 10.404.900 | | 2010-03-04 | 00:00:00 | 25,09 | 27,29 | 24,99 | 26,71 | 25.770.600 | | 2010-03-05 | 00:00:00 | 26,94 | 28,62 | 26,74 | 28,08 | 19.500.300 | | 2010-03-08 | 00:00:00 | 29,43 | 30,25 | 28,65 | 29,10 | 27.292.900 | | 2010-03-09 | 00:00:00 | 28,39 | 34,80 | 28,08 | 32,77 | 57.833.100 | | 2010-03-10 | 00:00:00 | 33,90 | 37,34 | 33,20 | 36,24 | 70.590.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
