(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-06-15 | 00:00:00 | 28,17 | 28,61 | 27,68 | 27,89 | 9.563.600 | | 2011-06-16 | 00:00:00 | 27,96 | 28,34 | 27,84 | 28,04 | 8.840.200 | | 2011-06-17 | 00:00:00 | 28,30 | 28,35 | 27,73 | 27,98 | 10.252.300 | | 2011-06-20 | 00:00:00 | 27,90 | 28,06 | 27,62 | 28,02 | 8.416.800 | | 2011-06-21 | 00:00:00 | 28,15 | 28,85 | 28,09 | 28,78 | 9.743.900 | | 2011-06-22 | 00:00:00 | 28,70 | 29,45 | 28,56 | 28,80 | 12.288.800 | | 2011-06-23 | 00:00:00 | 28,43 | 28,88 | 28,11 | 28,67 | 8.421.800 | | 2011-06-24 | 00:00:00 | 28,64 | 28,87 | 28,23 | 28,45 | 21.274.300 | | 2011-06-27 | 00:00:00 | 28,40 | 28,95 | 28,28 | 28,81 | 7.000.500 | | 2011-06-28 | 00:00:00 | 28,88 | 29,00 | 28,54 | 28,78 | 5.201.700 | | 2011-06-29 | 00:00:00 | 29,05 | 29,48 | 28,88 | 29,14 | 11.482.800 | | 2011-06-30 | 00:00:00 | 29,24 | 29,40 | 29,00 | 29,32 | 6.188.000 | | 2011-07-01 | 00:00:00 | 29,25 | 30,00 | 29,13 | 29,98 | 8.002.100 | | 2011-07-05 | 00:00:00 | 30,20 | 30,32 | 29,59 | 29,68 | 6.663.200 | | 2011-07-06 | 00:00:00 | 29,55 | 29,69 | 29,03 | 29,38 | 5.663.800 | | 2011-07-07 | 00:00:00 | 29,69 | 30,34 | 29,40 | 30,21 | 8.730.600 | | 2011-07-08 | 00:00:00 | 29,82 | 30,01 | 29,39 | 29,94 | 5.517.300 | | 2011-07-11 | 00:00:00 | 29,43 | 29,60 | 28,78 | 28,93 | 8.837.000 | | 2011-07-12 | 00:00:00 | 28,77 | 29,24 | 28,60 | 28,72 | 4.719.500 | | 2011-07-13 | 00:00:00 | 28,92 | 29,25 | 28,73 | 28,84 | 4.413.500 | | 2011-07-14 | 00:00:00 | 28,93 | 29,00 | 28,35 | 28,50 | 5.766.700 | | 2011-07-15 | 00:00:00 | 28,62 | 28,63 | 27,94 | 28,23 | 5.897.000 | | 2011-07-18 | 00:00:00 | 28,11 | 28,24 | 27,05 | 27,65 | 7.560.600 | | 2011-07-19 | 00:00:00 | 27,70 | 28,06 | 27,28 | 27,87 | 5.868.000 | | 2011-07-20 | 00:00:00 | 27,98 | 28,34 | 27,74 | 28,31 | 6.222.400 | | 2011-07-21 | 00:00:00 | 28,40 | 29,27 | 28,30 | 28,95 | 9.741.700 | | 2011-07-22 | 00:00:00 | 28,98 | 29,10 | 28,73 | 29,09 | 4.608.700 | | 2011-07-25 | 00:00:00 | 28,96 | 29,07 | 28,79 | 28,95 | 3.814.700 | | 2011-07-26 | 00:00:00 | 28,90 | 29,57 | 28,84 | 29,47 | 6.004.400 | | 2011-07-27 | 00:00:00 | 29,27 | 29,55 | 29,05 | 29,10 | 8.427.400 | | 2011-07-28 | 00:00:00 | 29,06 | 29,45 | 28,87 | 28,94 | 7.369.600 | | 2011-07-29 | 00:00:00 | 28,65 | 28,99 | 28,46 | 28,70 | 6.366.700 | | 2011-08-01 | 00:00:00 | 29,08 | 29,19 | 28,17 | 28,59 | 7.070.500 | | 2011-08-02 | 00:00:00 | 28,25 | 28,32 | 27,54 | 27,75 | 10.552.000 | | 2011-08-03 | 00:00:00 | 27,69 | 28,22 | 27,53 | 28,19 | 10.453.400 | | 2011-08-04 | 00:00:00 | 27,88 | 28,15 | 26,32 | 26,40 | 18.301.500 | | 2011-08-05 | 00:00:00 | 26,01 | 26,40 | 24,00 | 25,10 | 20.255.500 | | 2011-08-08 | 00:00:00 | 23,74 | 24,69 | 22,10 | 22,58 | 20.249.800 | | 2011-08-09 | 00:00:00 | 22,97 | 23,98 | 22,65 | 23,98 | 15.049.500 | | 2011-08-10 | 00:00:00 | 23,66 | 23,66 | 22,02 | 22,14 | 12.214.400 | | 2011-08-11 | 00:00:00 | 22,12 | 23,58 | 21,72 | 23,16 | 13.866.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
