(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 | | 2010-08-30 | 00:00:00 | 35,15 | 35,18 | 34,00 | 34,00 | 2.673.000 | | 2010-08-31 | 00:00:00 | 33,84 | 34,47 | 33,55 | 33,93 | 2.763.800 | | 2010-09-01 | 00:00:00 | 34,69 | 35,66 | 34,39 | 35,66 | 3.553.700 | | 2010-09-02 | 00:00:00 | 35,56 | 36,00 | 35,21 | 35,92 | 2.305.900 | | 2010-09-03 | 00:00:00 | 36,52 | 36,90 | 36,18 | 36,70 | 2.352.200 | | 2010-09-07 | 00:00:00 | 36,47 | 36,47 | 35,52 | 35,57 | 2.844.200 | | 2010-09-08 | 00:00:00 | 35,55 | 36,73 | 35,50 | 36,28 | 2.432.800 | | 2010-09-09 | 00:00:00 | 36,90 | 37,06 | 36,00 | 36,29 | 1.742.300 | | 2010-09-10 | 00:00:00 | 36,25 | 36,48 | 36,01 | 36,35 | 1.270.200 | | 2010-09-13 | 00:00:00 | 36,96 | 37,26 | 36,65 | 36,92 | 2.852.100 | | 2010-09-14 | 00:00:00 | 36,84 | 36,92 | 36,01 | 36,13 | 3.090.200 | | 2010-09-15 | 00:00:00 | 36,12 | 36,79 | 35,67 | 36,16 | 2.899.700 | | 2010-09-16 | 00:00:00 | 36,12 | 36,12 | 35,37 | 35,71 | 2.174.000 | | 2010-09-17 | 00:00:00 | 35,86 | 35,99 | 35,40 | 35,64 | 2.139.800 | | 2010-09-20 | 00:00:00 | 35,65 | 36,74 | 35,60 | 36,60 | 3.114.200 | | 2010-09-21 | 00:00:00 | 36,66 | 37,13 | 36,40 | 36,61 | 4.318.200 | | 2010-09-22 | 00:00:00 | 36,50 | 36,87 | 35,51 | 35,67 | 2.931.100 | | 2010-09-23 | 00:00:00 | 35,51 | 35,86 | 35,00 | 35,07 | 2.438.800 | | 2010-09-24 | 00:00:00 | 35,54 | 36,50 | 35,41 | 36,47 | 3.322.900 | | 2010-09-27 | 00:00:00 | 36,90 | 38,61 | 36,33 | 37,13 | 9.960.200 | | 2010-09-28 | 00:00:00 | 37,27 | 37,42 | 36,38 | 37,32 | 4.126.000 | | 2010-09-29 | 00:00:00 | 37,24 | 38,58 | 37,05 | 37,45 | 7.155.600 | | 2010-09-30 | 00:00:00 | 39,95 | 40,14 | 37,88 | 39,10 | 18.739.400 | | 2010-10-01 | 00:00:00 | 38,99 | 39,47 | 38,30 | 38,86 | 6.588.600 | | 2010-10-04 | 00:00:00 | 38,81 | 39,46 | 38,41 | 39,28 | 5.732.700 | | 2010-10-05 | 00:00:00 | 39,47 | 40,00 | 39,36 | 39,94 | 5.312.600 | | 2010-10-06 | 00:00:00 | 39,81 | 40,87 | 39,65 | 40,74 | 5.560.700 | | 2010-10-07 | 00:00:00 | 40,61 | 41,40 | 40,20 | 40,47 | 3.968.800 | | 2010-10-08 | 00:00:00 | 40,75 | 41,20 | 40,31 | 40,91 | 4.456.600 | | 2010-10-11 | 00:00:00 | 41,16 | 41,35 | 40,89 | 41,04 | 3.477.000 | | 2010-10-12 | 00:00:00 | 40,86 | 42,00 | 40,81 | 41,78 | 5.206.100 | | 2010-10-13 | 00:00:00 | 41,97 | 42,85 | 41,70 | 42,71 | 6.217.800 | | 2010-10-14 | 00:00:00 | 42,72 | 43,57 | 41,40 | 41,94 | 6.276.000 | | 2010-10-15 | 00:00:00 | 42,30 | 42,36 | 40,82 | 41,47 | 3.699.700 | | 2010-10-18 | 00:00:00 | 41,63 | 42,47 | 41,61 | 42,26 | 3.395.800 | | 2010-10-19 | 00:00:00 | 41,80 | 42,00 | 40,80 | 41,01 | 3.573.500 | | 2010-10-20 | 00:00:00 | 41,33 | 42,13 | 41,18 | 41,61 | 3.271.600 | | 2010-10-21 | 00:00:00 | 41,79 | 42,30 | 41,05 | 41,28 | 3.489.100 | | 2010-10-22 | 00:00:00 | 41,92 | 42,39 | 41,30 | 41,56 | 2.799.600 | | 2010-10-25 | 00:00:00 | 41,95 | 41,97 | 41,10 | 41,10 | 3.576.300 | | 2010-10-26 | 00:00:00 | 40,84 | 42,05 | 40,84 | 42,03 | 3.244.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
