(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-10-07 | 00:00:00 | 22,16 | 22,18 | 20,82 | 20,97 | 7.412.400 | | 2011-10-10 | 00:00:00 | 21,64 | 22,19 | 21,50 | 22,19 | 5.400.100 | | 2011-10-11 | 00:00:00 | 22,00 | 22,68 | 21,65 | 22,37 | 5.369.800 | | 2011-10-12 | 00:00:00 | 22,74 | 24,20 | 22,56 | 23,76 | 10.541.600 | | 2011-10-13 | 00:00:00 | 23,43 | 23,52 | 22,45 | 23,03 | 6.038.300 | | 2011-10-14 | 00:00:00 | 23,43 | 23,50 | 22,75 | 23,37 | 4.970.600 | | 2011-10-17 | 00:00:00 | 23,27 | 23,39 | 22,20 | 22,24 | 5.732.500 | | 2011-10-18 | 00:00:00 | 22,29 | 23,74 | 21,92 | 23,44 | 7.937.300 | | 2011-10-19 | 00:00:00 | 23,26 | 23,91 | 22,43 | 22,55 | 8.597.000 | | 2011-10-20 | 00:00:00 | 22,60 | 23,05 | 22,14 | 22,91 | 8.190.500 | | 2011-10-21 | 00:00:00 | 23,22 | 24,01 | 23,22 | 24,01 | 7.492.300 | | 2011-10-24 | 00:00:00 | 23,95 | 25,24 | 23,87 | 25,14 | 7.900.800 | | 2011-10-25 | 00:00:00 | 24,83 | 24,90 | 24,03 | 24,18 | 6.998.600 | | 2011-10-26 | 00:00:00 | 24,62 | 25,58 | 24,43 | 25,32 | 9.152.400 | | 2011-10-27 | 00:00:00 | 26,29 | 27,16 | 25,95 | 26,52 | 11.737.900 | | 2011-10-28 | 00:00:00 | 26,05 | 26,77 | 26,01 | 26,34 | 5.552.900 | | 2011-10-31 | 00:00:00 | 25,82 | 25,82 | 24,69 | 24,69 | 6.867.000 | | 2011-11-01 | 00:00:00 | 23,43 | 24,20 | 23,19 | 23,42 | 8.939.000 | | 2011-11-02 | 00:00:00 | 24,02 | 24,50 | 23,65 | 24,19 | 5.503.800 | | 2011-11-03 | 00:00:00 | 24,43 | 24,78 | 23,60 | 24,63 | 6.338.400 | | 2011-11-04 | 00:00:00 | 23,47 | 24,06 | 23,16 | 23,91 | 8.205.000 | | 2011-11-07 | 00:00:00 | 23,81 | 23,99 | 23,10 | 23,72 | 4.654.200 | | 2011-11-08 | 00:00:00 | 23,90 | 24,13 | 23,35 | 24,06 | 4.992.800 | | 2011-11-09 | 00:00:00 | 23,26 | 23,29 | 22,50 | 22,54 | 7.714.500 | | 2011-11-10 | 00:00:00 | 22,96 | 23,40 | 22,75 | 23,15 | 6.105.000 | | 2011-11-11 | 00:00:00 | 23,46 | 24,00 | 23,39 | 23,85 | 3.659.000 | | 2011-11-14 | 00:00:00 | 23,77 | 23,83 | 23,30 | 23,54 | 4.275.100 | | 2011-11-15 | 00:00:00 | 23,56 | 23,77 | 23,10 | 23,12 | 13.736.000 | | 2011-11-16 | 00:00:00 | 22,93 | 23,22 | 22,41 | 22,45 | 8.635.900 | | 2011-11-17 | 00:00:00 | 22,50 | 22,72 | 21,74 | 21,88 | 5.820.000 | | 2011-11-18 | 00:00:00 | 22,04 | 22,10 | 21,50 | 21,88 | 5.336.800 | | 2011-11-21 | 00:00:00 | 21,47 | 21,55 | 20,71 | 21,01 | 5.561.800 | | 2011-11-22 | 00:00:00 | 20,90 | 21,43 | 20,85 | 21,01 | 4.063.400 | | 2011-11-23 | 00:00:00 | 20,75 | 20,83 | 20,09 | 20,10 | 3.467.300 | | 2011-11-25 | 00:00:00 | 19,96 | 20,55 | 19,96 | 20,07 | 2.058.900 | | 2011-11-28 | 00:00:00 | 21,07 | 21,12 | 20,59 | 20,87 | 4.987.700 | | 2011-11-29 | 00:00:00 | 20,90 | 21,40 | 20,62 | 21,13 | 5.835.700 | | 2011-11-30 | 00:00:00 | 21,99 | 23,32 | 21,71 | 23,31 | 10.907.000 | | 2011-12-01 | 00:00:00 | 23,15 | 23,32 | 22,83 | 23,00 | 6.062.500 | | 2011-12-02 | 00:00:00 | 23,32 | 23,70 | 22,86 | 23,18 | 6.866.700 | | 2011-12-05 | 00:00:00 | 23,64 | 24,05 | 23,28 | 23,57 | 4.911.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
