(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 | 2011-12-05 | 00:00:00 | 23,64 | 24,05 | 23,28 | 23,57 | 4.911.600 | 2011-12-06 | 00:00:00 | 23,45 | 24,43 | 23,14 | 24,06 | 6.750.300 | 2011-12-07 | 00:00:00 | 24,02 | 24,58 | 23,81 | 24,46 | 5.201.900 | 2011-12-08 | 00:00:00 | 24,17 | 24,17 | 23,03 | 23,11 | 6.715.400 | 2011-12-09 | 00:00:00 | 23,36 | 24,19 | 23,33 | 24,11 | 4.963.200 | 2011-12-12 | 00:00:00 | 23,60 | 23,62 | 23,00 | 23,29 | 5.345.200 | 2011-12-13 | 00:00:00 | 23,53 | 23,64 | 22,50 | 22,83 | 5.800.800 | 2011-12-14 | 00:00:00 | 22,52 | 23,20 | 22,45 | 22,78 | 5.112.900 | 2011-12-15 | 00:00:00 | 23,20 | 23,52 | 23,07 | 23,22 | 5.199.400 | 2011-12-16 | 00:00:00 | 23,45 | 23,88 | 23,16 | 23,36 | 7.234.500 | 2011-12-19 | 00:00:00 | 23,38 | 23,42 | 22,19 | 22,36 | 5.099.400 | 2011-12-20 | 00:00:00 | 22,77 | 24,00 | 22,70 | 23,75 | 6.801.900 | 2011-12-21 | 00:00:00 | 23,81 | 24,30 | 23,80 | 24,08 | 4.556.900 | 2011-12-22 | 00:00:00 | 24,15 | 24,49 | 23,99 | 24,17 | 3.823.300 | 2011-12-23 | 00:00:00 | 24,37 | 24,37 | 23,96 | 24,20 | 3.054.200 | 2011-12-27 | 00:00:00 | 24,15 | 24,25 | 23,80 | 23,83 | 3.093.000 | 2011-12-28 | 00:00:00 | 23,86 | 23,98 | 22,91 | 22,97 | 3.806.300 | 2011-12-29 | 00:00:00 | 22,98 | 23,33 | 22,95 | 23,24 | 3.269.500 | 2011-12-30 | 00:00:00 | 23,23 | 23,39 | 22,98 | 23,20 | 2.266.000 | 2012-01-03 | 00:00:00 | 23,77 | 24,50 | 23,73 | 24,07 | 4.221.700 | 2012-01-04 | 00:00:00 | 23,96 | 24,11 | 23,71 | 23,92 | 3.697.300 | 2012-01-05 | 00:00:00 | 23,79 | 24,10 | 23,40 | 23,91 | 4.944.100 | 2012-01-06 | 00:00:00 | 24,05 | 24,15 | 23,51 | 23,54 | 5.193.600 | 2012-01-09 | 00:00:00 | 23,67 | 24,00 | 23,50 | 24,00 | 4.125.600 | 2012-01-10 | 00:00:00 | 24,44 | 25,34 | 24,36 | 25,07 | 7.599.800 | 2012-01-11 | 00:00:00 | 24,95 | 25,49 | 24,77 | 25,37 | 4.432.900 | 2012-01-12 | 00:00:00 | 25,52 | 25,65 | 25,08 | 25,43 | 3.444.400 | 2012-01-13 | 00:00:00 | 25,04 | 25,04 | 24,40 | 24,95 | 3.256.300 | 2012-01-17 | 00:00:00 | 25,18 | 25,42 | 24,37 | 24,56 | 4.504.400 | 2012-01-18 | 00:00:00 | 24,46 | 25,25 | 24,16 | 25,23 | 4.917.400 | 2012-01-19 | 00:00:00 | 25,41 | 25,79 | 25,27 | 25,55 | 4.005.900 | 2012-01-20 | 00:00:00 | 25,47 | 25,84 | 25,32 | 25,65 | 4.950.600 | 2012-01-23 | 00:00:00 | 25,69 | 25,90 | 25,29 | 25,44 | 3.529.100 | 2012-01-24 | 00:00:00 | 25,09 | 25,38 | 24,75 | 25,32 | 3.695.100 | 2012-01-25 | 00:00:00 | 25,18 | 25,45 | 24,88 | 25,31 | 5.308.100 | 2012-01-26 | 00:00:00 | 25,38 | 25,60 | 24,94 | 25,14 | 5.449.000 | 2012-01-27 | 00:00:00 | 24,99 | 25,55 | 24,84 | 25,25 | 5.056.100 | 2012-01-30 | 00:00:00 | 24,97 | 25,34 | 24,66 | 25,20 | 3.602.200 | 2012-01-31 | 00:00:00 | 25,44 | 25,63 | 24,91 | 25,11 | 3.666.200 | 2012-02-01 | 00:00:00 | 25,66 | 26,92 | 25,36 | 26,60 | 9.969.600 | 2012-02-02 | 00:00:00 | 26,73 | 26,79 | 26,09 | 26,31 | 5.008.400 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|