(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-12-22 | 00:00:00 | 55,75 | 56,76 | 55,35 | 55,76 | 6.231.800 | | 2010-12-23 | 00:00:00 | 55,92 | 56,25 | 53,70 | 54,33 | 4.446.400 | | 2010-12-27 | 00:00:00 | 54,39 | 60,96 | 54,18 | 59,38 | 17.276.600 | | 2010-12-28 | 00:00:00 | 61,46 | 61,68 | 57,72 | 58,93 | 14.023.600 | | 2010-12-29 | 00:00:00 | 58,91 | 59,15 | 57,10 | 57,27 | 6.212.100 | | 2010-12-30 | 00:00:00 | 56,95 | 58,83 | 56,60 | 57,53 | 6.772.300 | | 2010-12-31 | 00:00:00 | 57,50 | 58,36 | 57,19 | 57,62 | 3.125.600 | | 2011-01-03 | 00:00:00 | 58,34 | 58,47 | 57,00 | 58,05 | 5.408.500 | | 2011-01-04 | 00:00:00 | 57,99 | 57,99 | 56,08 | 56,78 | 5.437.200 | | 2011-01-05 | 00:00:00 | 56,46 | 60,97 | 56,24 | 60,95 | 15.067.200 | | 2011-01-06 | 00:00:00 | 61,06 | 62,46 | 60,05 | 60,45 | 11.474.200 | | 2011-01-07 | 00:00:00 | 61,87 | 62,87 | 60,74 | 61,18 | 12.774.600 | | 2011-01-10 | 00:00:00 | 60,92 | 60,99 | 56,75 | 57,39 | 13.058.300 | | 2011-01-11 | 00:00:00 | 57,97 | 60,64 | 57,85 | 59,04 | 12.837.700 | | 2011-01-12 | 00:00:00 | 60,17 | 60,64 | 58,20 | 58,40 | 9.776.300 | | 2011-01-13 | 00:00:00 | 57,97 | 59,85 | 56,86 | 57,19 | 12.218.900 | | 2011-01-14 | 00:00:00 | 56,90 | 56,91 | 53,05 | 54,00 | 17.175.600 | | 2011-01-18 | 00:00:00 | 52,88 | 53,82 | 52,00 | 53,17 | 8.064.900 | | 2011-01-19 | 00:00:00 | 52,92 | 54,45 | 51,00 | 51,02 | 10.518.700 | | 2011-01-20 | 00:00:00 | 45,15 | 46,00 | 43,11 | 43,18 | 12.626.200 | | 2011-01-21 | 00:00:00 | 44,26 | 44,30 | 41,82 | 43,00 | 11.320.000 | | 2011-01-24 | 00:00:00 | 43,01 | 43,09 | 41,37 | 41,95 | 9.819.800 | | 2011-01-25 | 00:00:00 | 42,34 | 42,45 | 41,10 | 41,36 | 6.075.600 | | 2011-01-26 | 00:00:00 | 41,56 | 42,30 | 40,82 | 41,61 | 7.661.900 | | 2011-01-27 | 00:00:00 | 42,12 | 42,27 | 41,25 | 41,97 | 7.518.400 | | 2011-01-28 | 00:00:00 | 42,20 | 42,25 | 40,20 | 40,26 | 6.912.900 | | 2011-01-31 | 00:00:00 | 40,42 | 40,98 | 40,28 | 40,35 | 4.947.700 | | 2011-02-01 | 00:00:00 | 40,73 | 41,58 | 40,12 | 41,06 | 7.202.600 | | 2011-02-02 | 00:00:00 | 41,13 | 42,13 | 40,88 | 41,17 | 7.539.500 | | 2011-02-03 | 00:00:00 | 41,09 | 41,13 | 40,32 | 40,58 | 5.175.300 | | 2011-02-04 | 00:00:00 | 40,66 | 40,70 | 39,52 | 40,00 | 6.423.900 | | 2011-02-07 | 00:00:00 | 40,48 | 42,69 | 40,19 | 42,18 | 11.363.300 | | 2011-02-08 | 00:00:00 | 42,53 | 43,20 | 42,08 | 42,37 | 9.746.600 | | 2011-02-09 | 00:00:00 | 41,93 | 42,15 | 40,56 | 41,11 | 6.416.100 | | 2011-02-10 | 00:00:00 | 40,88 | 41,54 | 40,60 | 41,28 | 3.817.100 | | 2011-02-11 | 00:00:00 | 41,02 | 41,77 | 40,88 | 41,63 | 3.765.100 | | 2011-02-14 | 00:00:00 | 41,78 | 41,85 | 41,00 | 41,30 | 3.469.000 | | 2011-02-15 | 00:00:00 | 41,50 | 41,80 | 41,05 | 41,05 | 2.760.600 | | 2011-02-16 | 00:00:00 | 41,54 | 41,75 | 41,11 | 41,28 | 2.618.600 | | 2011-02-17 | 00:00:00 | 41,22 | 42,40 | 41,15 | 42,06 | 5.648.300 | | 2011-02-18 | 00:00:00 | 42,35 | 42,69 | 41,50 | 41,51 | 4.170.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
