(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-10 | 00:00:00 | 33,90 | 37,34 | 33,20 | 36,24 | 70.590.200 | | 2010-03-11 | 00:00:00 | 37,61 | 38,45 | 35,02 | 35,11 | 46.431.700 | | 2010-03-12 | 00:00:00 | 36,10 | 36,45 | 33,83 | 34,23 | 20.997.400 | | 2010-03-15 | 00:00:00 | 34,51 | 36,37 | 33,30 | 34,32 | 43.645.300 | | 2010-03-16 | 00:00:00 | 34,79 | 35,98 | 33,34 | 33,61 | 35.302.600 | | 2010-03-17 | 00:00:00 | 34,48 | 34,68 | 33,82 | 34,41 | 17.972.000 | | 2010-03-18 | 00:00:00 | 34,84 | 35,38 | 34,10 | 34,64 | 14.307.900 | | 2010-03-19 | 00:00:00 | 34,92 | 35,02 | 33,85 | 34,80 | 11.310.800 | | 2010-03-22 | 00:00:00 | 33,82 | 34,18 | 33,10 | 33,39 | 14.759.300 | | 2010-03-23 | 00:00:00 | 33,65 | 33,80 | 32,25 | 33,28 | 13.088.000 | | 2010-03-24 | 00:00:00 | 33,01 | 34,33 | 32,94 | 33,17 | 13.741.900 | | 2010-03-25 | 00:00:00 | 33,71 | 35,67 | 33,34 | 34,51 | 29.420.000 | | 2010-03-26 | 00:00:00 | 34,83 | 35,60 | 33,86 | 34,21 | 13.011.300 | | 2010-03-29 | 00:00:00 | 34,65 | 35,00 | 33,86 | 34,45 | 10.782.800 | | 2010-03-30 | 00:00:00 | 34,86 | 35,15 | 34,08 | 34,19 | 8.607.400 | | 2010-03-31 | 00:00:00 | 33,95 | 34,72 | 33,60 | 34,14 | 8.104.500 | | 2010-04-01 | 00:00:00 | 34,25 | 34,49 | 33,81 | 34,11 | 6.203.500 | | 2010-04-05 | 00:00:00 | 34,43 | 35,45 | 33,90 | 35,06 | 16.270.600 | | 2010-04-06 | 00:00:00 | 35,49 | 36,38 | 35,20 | 35,91 | 19.933.200 | | 2010-04-07 | 00:00:00 | 36,52 | 39,90 | 35,92 | 39,69 | 34.454.200 | | 2010-04-08 | 00:00:00 | 39,92 | 40,80 | 37,52 | 37,59 | 33.810.700 | | 2010-04-09 | 00:00:00 | 38,16 | 39,30 | 37,75 | 38,14 | 22.267.600 | | 2010-04-12 | 00:00:00 | 39,13 | 42,00 | 38,67 | 41,22 | 45.849.200 | | 2010-04-13 | 00:00:00 | 41,31 | 41,74 | 39,90 | 40,15 | 22.091.000 | | 2010-04-14 | 00:00:00 | 40,39 | 40,97 | 39,50 | 39,74 | 15.213.100 | | 2010-04-15 | 00:00:00 | 39,98 | 41,19 | 39,50 | 39,98 | 16.951.300 | | 2010-04-16 | 00:00:00 | 40,06 | 41,95 | 39,02 | 39,15 | 30.395.300 | | 2010-04-19 | 00:00:00 | 38,74 | 39,87 | 38,33 | 39,09 | 14.812.600 | | 2010-04-20 | 00:00:00 | 39,62 | 42,12 | 39,36 | 41,63 | 27.543.800 | | 2010-04-21 | 00:00:00 | 41,77 | 42,90 | 40,50 | 40,90 | 24.102.000 | | 2010-04-22 | 00:00:00 | 40,74 | 43,50 | 40,20 | 43,25 | 29.657.600 | | 2010-04-23 | 00:00:00 | 43,73 | 45,00 | 43,35 | 44,38 | 19.741.300 | | 2010-04-26 | 00:00:00 | 44,82 | 45,90 | 44,20 | 44,51 | 17.032.300 | | 2010-04-27 | 00:00:00 | 42,18 | 42,70 | 37,03 | 37,37 | 33.492.900 | | 2010-04-28 | 00:00:00 | 38,56 | 40,47 | 38,22 | 39,51 | 24.271.700 | | 2010-04-29 | 00:00:00 | 40,50 | 40,88 | 39,90 | 40,23 | 10.597.400 | | 2010-04-30 | 00:00:00 | 40,45 | 40,73 | 38,22 | 38,90 | 11.897.600 | | 2010-05-03 | 00:00:00 | 39,53 | 40,16 | 39,09 | 39,54 | 7.771.400 | | 2010-05-04 | 00:00:00 | 38,70 | 39,20 | 37,85 | 38,25 | 7.406.700 | | 2010-05-05 | 00:00:00 | 37,00 | 38,20 | 36,09 | 37,70 | 9.423.600 | | 2010-05-06 | 00:00:00 | 37,78 | 38,62 | 33,37 | 36,75 | 13.260.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
