(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 2022-07-03 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-04-18 | 00:00:00 | 33,03 | 33,37 | 32,42 | 32,61 | 5.031.300 | | 2011-04-19 | 00:00:00 | 32,72 | 32,97 | 31,83 | 32,12 | 6.941.900 | | 2011-04-20 | 00:00:00 | 32,47 | 32,74 | 32,12 | 32,35 | 3.889.400 | | 2011-04-21 | 00:00:00 | 32,46 | 32,55 | 32,01 | 32,16 | 3.903.600 | | 2011-04-25 | 00:00:00 | 32,20 | 32,22 | 31,28 | 31,47 | 5.090.000 | | 2011-04-26 | 00:00:00 | 31,57 | 32,27 | 31,55 | 31,87 | 5.572.800 | | 2011-04-27 | 00:00:00 | 32,01 | 32,01 | 31,28 | 31,70 | 5.428.400 | | 2011-04-28 | 00:00:00 | 31,69 | 32,25 | 31,56 | 31,80 | 4.114.200 | | 2011-04-29 | 00:00:00 | 31,88 | 31,93 | 31,11 | 31,15 | 4.500.000 | | 2011-05-02 | 00:00:00 | 31,39 | 31,42 | 30,75 | 30,85 | 3.212.700 | | 2011-05-03 | 00:00:00 | 31,10 | 31,50 | 30,85 | 31,13 | 4.075.200 | | 2011-05-04 | 00:00:00 | 31,31 | 31,80 | 30,86 | 31,64 | 4.834.400 | | 2011-05-05 | 00:00:00 | 31,39 | 31,75 | 30,57 | 30,79 | 6.702.200 | | 2011-05-06 | 00:00:00 | 30,79 | 31,38 | 30,45 | 30,70 | 6.559.600 | | 2011-05-09 | 00:00:00 | 30,88 | 30,88 | 29,45 | 29,70 | 6.344.500 | | 2011-05-10 | 00:00:00 | 29,59 | 29,98 | 29,15 | 29,62 | 6.352.100 | | 2011-05-11 | 00:00:00 | 29,61 | 31,79 | 29,61 | 30,65 | 12.665.300 | | 2011-05-12 | 00:00:00 | 31,35 | 31,40 | 30,37 | 31,17 | 6.300.000 | | 2011-05-13 | 00:00:00 | 31,40 | 31,50 | 30,40 | 30,42 | 5.370.700 | | 2011-05-16 | 00:00:00 | 30,56 | 31,26 | 30,42 | 31,00 | 4.042.900 | | 2011-05-17 | 00:00:00 | 30,95 | 31,40 | 30,55 | 30,80 | 3.960.800 | | 2011-05-18 | 00:00:00 | 30,92 | 31,01 | 30,25 | 30,83 | 3.845.600 | | 2011-05-19 | 00:00:00 | 31,00 | 31,01 | 30,50 | 30,84 | 2.760.200 | | 2011-05-20 | 00:00:00 | 30,96 | 31,24 | 30,52 | 30,80 | 4.842.800 | | 2011-05-23 | 00:00:00 | 30,46 | 30,58 | 29,60 | 29,98 | 6.975.400 | | 2011-05-24 | 00:00:00 | 29,93 | 29,95 | 29,46 | 29,46 | 8.475.000 | | 2011-05-25 | 00:00:00 | 28,27 | 28,75 | 27,50 | 28,28 | 225.814.800 | | 2011-05-26 | 00:00:00 | 28,49 | 28,95 | 28,19 | 28,75 | 56.600.900 | | 2011-05-27 | 00:00:00 | 28,83 | 28,95 | 28,71 | 28,88 | 23.579.000 | | 2011-05-31 | 00:00:00 | 28,94 | 28,95 | 28,12 | 28,50 | 25.790.700 | | 2011-06-01 | 00:00:00 | 28,37 | 28,48 | 27,92 | 28,05 | 23.708.600 | | 2011-06-02 | 00:00:00 | 28,10 | 28,46 | 27,85 | 28,01 | 12.759.300 | | 2011-06-03 | 00:00:00 | 27,80 | 27,90 | 27,58 | 27,65 | 13.668.200 | | 2011-06-06 | 00:00:00 | 27,60 | 27,68 | 27,11 | 27,23 | 17.670.300 | | 2011-06-07 | 00:00:00 | 27,39 | 27,54 | 27,28 | 27,42 | 9.722.500 | | 2011-06-08 | 00:00:00 | 27,26 | 27,75 | 27,10 | 27,32 | 47.106.700 | | 2011-06-09 | 00:00:00 | 27,69 | 28,43 | 27,53 | 28,10 | 12.482.500 | | 2011-06-10 | 00:00:00 | 28,11 | 28,98 | 27,71 | 28,96 | 28.928.700 | | 2011-06-13 | 00:00:00 | 28,81 | 29,19 | 28,45 | 28,98 | 15.553.000 | | 2011-06-14 | 00:00:00 | 29,11 | 29,15 | 28,29 | 28,51 | 10.218.200 | | 2011-06-15 | 00:00:00 | 28,17 | 28,61 | 27,68 | 27,89 | 9.563.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
