(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-05-06 | 00:00:00 | 37,78 | 38,62 | 33,37 | 36,75 | 13.260.300 | | 2010-05-07 | 00:00:00 | 38,07 | 40,00 | 35,00 | 38,70 | 26.364.200 | | 2010-05-10 | 00:00:00 | 41,27 | 41,84 | 40,36 | 40,98 | 10.195.800 | | 2010-05-11 | 00:00:00 | 40,61 | 43,99 | 40,03 | 42,89 | 18.395.300 | | 2010-05-12 | 00:00:00 | 43,82 | 44,36 | 41,30 | 41,40 | 16.019.800 | | 2010-05-13 | 00:00:00 | 41,55 | 42,64 | 40,51 | 40,65 | 9.449.400 | | 2010-05-14 | 00:00:00 | 39,97 | 40,18 | 39,17 | 39,72 | 7.303.700 | | 2010-05-17 | 00:00:00 | 39,62 | 39,96 | 37,39 | 39,00 | 7.616.500 | | 2010-05-18 | 00:00:00 | 39,45 | 39,98 | 37,50 | 37,78 | 8.138.100 | | 2010-05-19 | 00:00:00 | 37,23 | 38,94 | 36,40 | 37,33 | 9.364.300 | | 2010-05-20 | 00:00:00 | 36,30 | 36,96 | 34,60 | 34,81 | 10.830.800 | | 2010-05-21 | 00:00:00 | 34,25 | 36,58 | 33,63 | 35,96 | 10.097.900 | | 2010-05-24 | 00:00:00 | 36,25 | 36,65 | 34,50 | 34,53 | 7.661.300 | | 2010-05-25 | 00:00:00 | 33,03 | 34,57 | 32,11 | 34,49 | 9.224.100 | | 2010-05-26 | 00:00:00 | 35,12 | 35,63 | 33,90 | 34,05 | 8.827.300 | | 2010-05-27 | 00:00:00 | 35,01 | 36,46 | 34,59 | 36,46 | 8.021.400 | | 2010-05-28 | 00:00:00 | 36,99 | 37,00 | 34,99 | 35,38 | 6.277.400 | | 2010-06-01 | 00:00:00 | 34,74 | 35,90 | 34,18 | 34,25 | 6.572.300 | | 2010-06-02 | 00:00:00 | 34,31 | 35,68 | 34,05 | 35,06 | 5.437.900 | | 2010-06-03 | 00:00:00 | 35,19 | 35,66 | 34,55 | 35,20 | 4.324.400 | | 2010-06-04 | 00:00:00 | 34,45 | 35,30 | 34,30 | 34,75 | 3.907.900 | | 2010-06-07 | 00:00:00 | 34,76 | 35,45 | 33,80 | 34,08 | 3.743.700 | | 2010-06-08 | 00:00:00 | 34,07 | 34,64 | 33,51 | 34,31 | 4.704.900 | | 2010-06-09 | 00:00:00 | 34,50 | 35,74 | 34,00 | 34,22 | 5.794.200 | | 2010-06-10 | 00:00:00 | 34,74 | 35,39 | 34,30 | 35,30 | 3.564.100 | | 2010-06-11 | 00:00:00 | 34,76 | 35,17 | 34,41 | 35,08 | 2.531.800 | | 2010-06-14 | 00:00:00 | 35,22 | 38,55 | 35,22 | 37,09 | 11.267.500 | | 2010-06-15 | 00:00:00 | 37,27 | 38,23 | 37,01 | 37,88 | 5.867.800 | | 2010-06-16 | 00:00:00 | 37,43 | 38,50 | 37,22 | 37,87 | 4.923.500 | | 2010-06-17 | 00:00:00 | 38,04 | 38,48 | 37,32 | 37,77 | 3.337.800 | | 2010-06-18 | 00:00:00 | 37,77 | 38,20 | 37,40 | 37,91 | 3.374.700 | | 2010-06-21 | 00:00:00 | 38,37 | 39,71 | 38,30 | 38,76 | 7.380.100 | | 2010-06-22 | 00:00:00 | 38,57 | 39,14 | 38,13 | 38,27 | 3.919.300 | | 2010-06-23 | 00:00:00 | 38,02 | 38,71 | 37,35 | 37,81 | 3.274.400 | | 2010-06-24 | 00:00:00 | 37,70 | 37,70 | 36,70 | 36,77 | 3.065.400 | | 2010-06-25 | 00:00:00 | 36,92 | 37,30 | 35,57 | 36,95 | 4.553.200 | | 2010-06-28 | 00:00:00 | 37,23 | 37,33 | 36,31 | 36,38 | 2.388.700 | | 2010-06-29 | 00:00:00 | 35,62 | 36,01 | 34,20 | 34,52 | 3.917.700 | | 2010-06-30 | 00:00:00 | 34,53 | 36,01 | 34,40 | 34,44 | 4.299.400 | | 2010-07-01 | 00:00:00 | 34,41 | 34,85 | 33,00 | 33,88 | 4.593.700 | | 2010-07-02 | 00:00:00 | 34,09 | 34,33 | 32,50 | 33,10 | 4.045.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
