(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2011-02-18 | 00:00:00 | 42,35 | 42,69 | 41,50 | 41,51 | 4.170.500 | 2011-02-22 | 00:00:00 | 40,86 | 41,11 | 40,01 | 40,07 | 5.280.800 | 2011-02-23 | 00:00:00 | 40,31 | 40,76 | 39,12 | 40,00 | 4.595.700 | 2011-02-24 | 00:00:00 | 39,92 | 40,50 | 39,53 | 40,43 | 4.882.000 | 2011-02-25 | 00:00:00 | 40,27 | 40,89 | 37,90 | 38,54 | 13.344.800 | 2011-02-28 | 00:00:00 | 38,48 | 38,70 | 37,06 | 37,06 | 10.861.200 | 2011-03-01 | 00:00:00 | 37,34 | 37,39 | 36,16 | 36,70 | 7.946.600 | 2011-03-02 | 00:00:00 | 36,83 | 37,65 | 36,70 | 37,30 | 4.150.600 | 2011-03-03 | 00:00:00 | 37,78 | 38,44 | 37,25 | 37,51 | 6.135.400 | 2011-03-04 | 00:00:00 | 37,65 | 37,65 | 36,95 | 37,39 | 3.534.200 | 2011-03-07 | 00:00:00 | 37,49 | 37,71 | 36,90 | 37,10 | 3.014.200 | 2011-03-08 | 00:00:00 | 37,40 | 37,70 | 37,09 | 37,31 | 2.780.500 | 2011-03-09 | 00:00:00 | 37,75 | 37,98 | 37,04 | 37,11 | 2.729.600 | 2011-03-10 | 00:00:00 | 36,92 | 37,20 | 36,39 | 36,48 | 2.853.300 | 2011-03-11 | 00:00:00 | 36,10 | 38,04 | 35,84 | 37,35 | 7.557.600 | 2011-03-14 | 00:00:00 | 36,53 | 37,69 | 36,50 | 37,50 | 4.349.600 | 2011-03-15 | 00:00:00 | 35,94 | 36,97 | 35,80 | 36,78 | 5.641.500 | 2011-03-16 | 00:00:00 | 37,00 | 37,35 | 35,51 | 35,59 | 5.800.000 | 2011-03-17 | 00:00:00 | 36,00 | 36,15 | 35,31 | 35,70 | 2.708.200 | 2011-03-18 | 00:00:00 | 36,24 | 36,64 | 34,95 | 34,95 | 7.159.300 | 2011-03-21 | 00:00:00 | 35,48 | 37,18 | 35,48 | 37,03 | 6.652.600 | 2011-03-22 | 00:00:00 | 37,02 | 37,39 | 36,52 | 36,95 | 4.457.700 | 2011-03-23 | 00:00:00 | 36,92 | 36,92 | 36,14 | 36,55 | 2.719.200 | 2011-03-24 | 00:00:00 | 36,69 | 36,80 | 36,13 | 36,32 | 2.794.000 | 2011-03-25 | 00:00:00 | 36,52 | 36,91 | 36,10 | 36,53 | 2.960.700 | 2011-03-28 | 00:00:00 | 36,42 | 37,39 | 36,30 | 36,36 | 2.736.700 | 2011-03-29 | 00:00:00 | 36,51 | 36,58 | 36,00 | 36,18 | 2.518.700 | 2011-03-30 | 00:00:00 | 36,37 | 36,46 | 36,01 | 36,05 | 1.882.300 | 2011-03-31 | 00:00:00 | 35,83 | 35,84 | 35,00 | 35,14 | 6.693.400 | 2011-04-01 | 00:00:00 | 35,20 | 35,35 | 34,90 | 35,00 | 2.791.300 | 2011-04-04 | 00:00:00 | 35,15 | 35,20 | 33,90 | 33,94 | 6.195.500 | 2011-04-05 | 00:00:00 | 34,20 | 35,57 | 34,03 | 34,98 | 6.973.000 | 2011-04-06 | 00:00:00 | 35,27 | 35,50 | 34,43 | 34,86 | 4.248.000 | 2011-04-07 | 00:00:00 | 34,87 | 35,24 | 34,29 | 34,67 | 4.039.200 | 2011-04-08 | 00:00:00 | 34,73 | 34,88 | 34,33 | 34,49 | 2.138.800 | 2011-04-11 | 00:00:00 | 34,41 | 34,81 | 34,22 | 34,22 | 2.292.300 | 2011-04-12 | 00:00:00 | 34,13 | 34,45 | 33,85 | 34,08 | 2.213.600 | 2011-04-13 | 00:00:00 | 34,23 | 34,35 | 33,75 | 33,86 | 2.127.100 | 2011-04-14 | 00:00:00 | 33,70 | 33,81 | 33,33 | 33,54 | 2.829.300 | 2011-04-15 | 00:00:00 | 33,73 | 33,73 | 33,09 | 33,46 | 3.662.800 | 2011-04-18 | 00:00:00 | 33,03 | 33,37 | 32,42 | 32,61 | 5.031.300 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|