(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 | | 2010-07-02 | 00:00:00 | 34,09 | 34,33 | 32,50 | 33,10 | 4.045.100 | | 2010-07-06 | 00:00:00 | 33,71 | 34,48 | 33,05 | 33,71 | 3.504.700 | | 2010-07-07 | 00:00:00 | 33,84 | 35,42 | 33,37 | 35,34 | 4.046.900 | | 2010-07-08 | 00:00:00 | 35,67 | 35,80 | 34,80 | 35,51 | 3.327.300 | | 2010-07-09 | 00:00:00 | 35,49 | 36,14 | 35,19 | 35,90 | 3.913.500 | | 2010-07-12 | 00:00:00 | 35,72 | 36,15 | 35,20 | 35,57 | 2.847.700 | | 2010-07-13 | 00:00:00 | 36,56 | 38,37 | 36,03 | 37,99 | 7.628.900 | | 2010-07-14 | 00:00:00 | 37,61 | 37,89 | 36,86 | 37,53 | 3.776.600 | | 2010-07-15 | 00:00:00 | 37,51 | 37,65 | 36,50 | 37,38 | 3.512.200 | | 2010-07-16 | 00:00:00 | 36,69 | 37,00 | 35,26 | 35,64 | 4.229.700 | | 2010-07-19 | 00:00:00 | 35,72 | 35,97 | 34,67 | 35,39 | 3.091.900 | | 2010-07-20 | 00:00:00 | 34,72 | 36,40 | 34,51 | 36,31 | 3.812.400 | | 2010-07-21 | 00:00:00 | 36,67 | 36,77 | 35,07 | 35,31 | 3.434.900 | | 2010-07-22 | 00:00:00 | 35,95 | 36,86 | 35,72 | 36,49 | 3.988.500 | | 2010-07-23 | 00:00:00 | 36,46 | 37,25 | 35,90 | 36,77 | 3.187.000 | | 2010-07-26 | 00:00:00 | 36,67 | 39,48 | 36,66 | 38,70 | 8.026.100 | | 2010-07-27 | 00:00:00 | 38,84 | 40,11 | 37,94 | 39,15 | 6.419.500 | | 2010-07-28 | 00:00:00 | 38,90 | 40,00 | 38,50 | 39,03 | 4.214.600 | | 2010-07-29 | 00:00:00 | 39,39 | 40,08 | 38,08 | 38,97 | 4.337.800 | | 2010-07-30 | 00:00:00 | 38,33 | 39,30 | 38,01 | 38,47 | 2.402.700 | | 2010-08-02 | 00:00:00 | 39,10 | 40,68 | 39,10 | 40,04 | 7.836.600 | | 2010-08-03 | 00:00:00 | 40,05 | 40,17 | 39,16 | 39,59 | 3.624.900 | | 2010-08-04 | 00:00:00 | 39,87 | 40,43 | 39,41 | 40,02 | 4.553.300 | | 2010-08-05 | 00:00:00 | 39,78 | 40,41 | 39,51 | 39,90 | 4.082.400 | | 2010-08-06 | 00:00:00 | 40,52 | 42,19 | 39,90 | 40,93 | 13.356.800 | | 2010-08-09 | 00:00:00 | 40,92 | 42,09 | 40,76 | 41,64 | 5.296.600 | | 2010-08-10 | 00:00:00 | 41,03 | 41,03 | 40,07 | 40,19 | 4.802.900 | | 2010-08-11 | 00:00:00 | 39,12 | 39,26 | 37,60 | 37,84 | 4.855.800 | | 2010-08-12 | 00:00:00 | 37,08 | 37,65 | 36,86 | 37,10 | 3.206.200 | | 2010-08-13 | 00:00:00 | 37,20 | 37,50 | 36,53 | 36,67 | 3.203.900 | | 2010-08-16 | 00:00:00 | 36,31 | 36,50 | 35,51 | 35,96 | 3.437.500 | | 2010-08-17 | 00:00:00 | 36,59 | 36,98 | 36,10 | 36,42 | 2.886.500 | | 2010-08-18 | 00:00:00 | 36,37 | 36,86 | 35,95 | 36,83 | 2.432.300 | | 2010-08-19 | 00:00:00 | 36,84 | 36,88 | 35,34 | 35,55 | 3.466.200 | | 2010-08-20 | 00:00:00 | 35,23 | 36,15 | 34,75 | 35,17 | 3.419.100 | | 2010-08-23 | 00:00:00 | 35,27 | 35,87 | 35,01 | 35,04 | 2.246.400 | | 2010-08-24 | 00:00:00 | 34,64 | 34,79 | 34,06 | 34,27 | 2.595.000 | | 2010-08-25 | 00:00:00 | 34,52 | 34,52 | 33,35 | 34,40 | 3.774.400 | | 2010-08-26 | 00:00:00 | 33,82 | 34,77 | 33,68 | 33,99 | 2.868.900 | | 2010-08-27 | 00:00:00 | 34,23 | 35,29 | 34,12 | 35,20 | 3.103.700 | | 2010-08-30 | 00:00:00 | 35,15 | 35,18 | 34,00 | 34,00 | 2.673.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
