(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 | | 2011-08-11 | 00:00:00 | 22,12 | 23,58 | 21,72 | 23,16 | 13.866.600 | | 2011-08-12 | 00:00:00 | 23,49 | 23,90 | 23,00 | 23,13 | 8.917.100 | | 2011-08-15 | 00:00:00 | 23,39 | 24,58 | 23,31 | 24,52 | 11.981.400 | | 2011-08-16 | 00:00:00 | 24,19 | 25,34 | 24,07 | 24,51 | 10.133.800 | | 2011-08-17 | 00:00:00 | 24,64 | 25,57 | 24,62 | 24,85 | 6.107.600 | | 2011-08-18 | 00:00:00 | 24,01 | 24,01 | 22,37 | 22,70 | 11.142.200 | | 2011-08-19 | 00:00:00 | 22,32 | 23,29 | 22,12 | 22,16 | 7.039.800 | | 2011-08-22 | 00:00:00 | 22,82 | 22,88 | 21,73 | 21,79 | 7.090.400 | | 2011-08-23 | 00:00:00 | 21,82 | 22,92 | 21,46 | 22,92 | 7.217.000 | | 2011-08-24 | 00:00:00 | 22,89 | 23,58 | 22,74 | 23,55 | 5.451.100 | | 2011-08-25 | 00:00:00 | 24,07 | 24,93 | 22,69 | 23,00 | 7.107.300 | | 2011-08-26 | 00:00:00 | 22,70 | 23,50 | 22,25 | 23,26 | 5.248.500 | | 2011-08-29 | 00:00:00 | 23,66 | 25,06 | 23,66 | 25,00 | 6.430.600 | | 2011-08-30 | 00:00:00 | 24,85 | 25,16 | 24,39 | 24,90 | 5.415.100 | | 2011-08-31 | 00:00:00 | 25,07 | 25,74 | 24,93 | 25,33 | 4.971.600 | | 2011-09-01 | 00:00:00 | 25,20 | 25,62 | 24,73 | 24,79 | 4.051.800 | | 2011-09-02 | 00:00:00 | 24,19 | 24,25 | 23,48 | 23,66 | 4.078.200 | | 2011-09-06 | 00:00:00 | 22,73 | 23,66 | 22,52 | 23,32 | 5.673.300 | | 2011-09-07 | 00:00:00 | 23,76 | 25,56 | 23,75 | 25,39 | 6.959.500 | | 2011-09-08 | 00:00:00 | 24,91 | 25,24 | 24,42 | 24,59 | 5.804.300 | | 2011-09-09 | 00:00:00 | 24,17 | 24,50 | 23,32 | 23,36 | 6.936.400 | | 2011-09-12 | 00:00:00 | 22,88 | 23,64 | 22,74 | 23,58 | 6.065.500 | | 2011-09-13 | 00:00:00 | 23,78 | 24,38 | 23,35 | 24,16 | 5.552.500 | | 2011-09-14 | 00:00:00 | 24,33 | 24,91 | 23,76 | 24,49 | 5.931.600 | | 2011-09-15 | 00:00:00 | 24,82 | 25,16 | 24,48 | 25,04 | 4.437.700 | | 2011-09-16 | 00:00:00 | 25,22 | 25,58 | 24,68 | 25,44 | 5.928.000 | | 2011-09-19 | 00:00:00 | 24,79 | 24,95 | 24,00 | 24,66 | 5.363.600 | | 2011-09-20 | 00:00:00 | 24,61 | 25,10 | 24,37 | 24,60 | 5.061.000 | | 2011-09-21 | 00:00:00 | 24,60 | 24,97 | 22,95 | 22,95 | 8.095.700 | | 2011-09-22 | 00:00:00 | 22,35 | 22,63 | 21,20 | 21,61 | 10.719.900 | | 2011-09-23 | 00:00:00 | 21,41 | 22,25 | 21,19 | 22,19 | 6.539.600 | | 2011-09-26 | 00:00:00 | 22,52 | 23,49 | 22,30 | 23,46 | 8.197.300 | | 2011-09-27 | 00:00:00 | 23,92 | 24,28 | 23,18 | 23,38 | 7.775.800 | | 2011-09-28 | 00:00:00 | 23,39 | 23,74 | 22,71 | 22,71 | 5.803.500 | | 2011-09-29 | 00:00:00 | 23,29 | 23,48 | 22,32 | 22,89 | 7.851.200 | | 2011-09-30 | 00:00:00 | 22,53 | 22,86 | 21,88 | 21,95 | 6.004.500 | | 2011-10-03 | 00:00:00 | 21,72 | 22,14 | 20,28 | 20,46 | 9.692.100 | | 2011-10-04 | 00:00:00 | 20,04 | 20,60 | 19,18 | 20,55 | 13.046.500 | | 2011-10-05 | 00:00:00 | 20,47 | 21,48 | 19,83 | 21,36 | 10.643.300 | | 2011-10-06 | 00:00:00 | 21,33 | 22,03 | 20,65 | 22,02 | 7.490.100 | | 2011-10-07 | 00:00:00 | 22,16 | 22,18 | 20,82 | 20,97 | 7.412.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
