(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-03-30 | 00:00:00 | 30,22 | 30,92 | 30,10 | 30,83 | 19.838.900 | | 2012-04-02 | 00:00:00 | 30,85 | 31,29 | 30,45 | 31,17 | 16.755.300 | | 2012-04-03 | 00:00:00 | 31,41 | 31,41 | 30,37 | 30,87 | 13.932.000 | | 2012-04-04 | 00:00:00 | 31,13 | 32,99 | 30,92 | 32,52 | 38.365.600 | | 2012-04-05 | 00:00:00 | 32,40 | 33,45 | 32,15 | 32,89 | 18.210.500 | | 2012-04-09 | 00:00:00 | 32,40 | 32,59 | 31,93 | 31,99 | 12.633.200 | | 2012-04-10 | 00:00:00 | 32,57 | 32,80 | 31,02 | 31,24 | 20.998.700 | | 2012-04-11 | 00:00:00 | 31,77 | 32,02 | 31,60 | 31,87 | 10.170.600 | | 2012-04-12 | 00:00:00 | 32,02 | 33,34 | 31,91 | 33,23 | 20.275.100 | | 2012-04-13 | 00:00:00 | 33,03 | 33,07 | 32,43 | 32,48 | 10.230.900 | | 2012-04-16 | 00:00:00 | 32,82 | 33,13 | 32,11 | 32,81 | 8.213.200 | | 2012-04-17 | 00:00:00 | 33,05 | 33,26 | 32,48 | 32,72 | 9.401.200 | | 2012-04-18 | 00:00:00 | 33,12 | 33,15 | 32,42 | 32,59 | 9.083.400 | | 2012-04-19 | 00:00:00 | 32,51 | 32,80 | 32,01 | 32,27 | 9.499.900 | | 2012-04-20 | 00:00:00 | 32,58 | 32,74 | 31,95 | 32,06 | 8.496.700 | | 2012-04-23 | 00:00:00 | 31,57 | 32,13 | 31,30 | 32,09 | 7.954.500 | | 2012-04-24 | 00:00:00 | 32,07 | 32,57 | 31,83 | 32,40 | 6.672.100 | | 2012-04-25 | 00:00:00 | 32,73 | 33,22 | 32,21 | 32,83 | 8.892.300 | | 2012-04-26 | 00:00:00 | 32,68 | 33,96 | 32,46 | 33,71 | 13.586.400 | | 2012-04-27 | 00:00:00 | 33,86 | 34,91 | 33,41 | 34,46 | 12.808.400 | | 2012-04-30 | 00:00:00 | 34,44 | 34,54 | 33,62 | 34,03 | 9.940.700 | | 2012-05-01 | 00:00:00 | 34,25 | 35,04 | 34,00 | 34,34 | 9.601.400 | | 2012-05-02 | 00:00:00 | 34,21 | 34,87 | 33,80 | 34,76 | 8.684.800 | | 2012-05-03 | 00:00:00 | 35,04 | 35,05 | 34,00 | 34,14 | 14.087.900 | | 2012-05-04 | 00:00:00 | 32,88 | 33,20 | 31,76 | 32,83 | 23.687.500 | | 2012-05-07 | 00:00:00 | 30,50 | 31,97 | 30,46 | 31,84 | 154.871.400 | | 2012-05-08 | 00:00:00 | 32,19 | 32,25 | 31,05 | 31,70 | 40.584.000 | | 2012-05-09 | 00:00:00 | 31,46 | 32,15 | 31,40 | 31,83 | 25.766.700 | | 2012-05-10 | 00:00:00 | 32,39 | 32,55 | 32,05 | 32,14 | 16.644.900 | | 2012-05-11 | 00:00:00 | 31,65 | 32,26 | 31,52 | 31,75 | 19.157.700 | | 2012-05-14 | 00:00:00 | 31,70 | 31,83 | 31,19 | 31,30 | 18.488.100 | | 2012-05-15 | 00:00:00 | 31,20 | 31,48 | 30,34 | 30,96 | 16.715.600 | | 2012-05-16 | 00:00:00 | 31,15 | 31,36 | 30,34 | 30,45 | 18.003.200 | | 2012-05-17 | 00:00:00 | 29,96 | 30,16 | 28,34 | 28,47 | 34.930.300 | | 2012-05-18 | 00:00:00 | 28,59 | 28,96 | 27,89 | 28,33 | 20.417.400 | | 2012-05-21 | 00:00:00 | 28,70 | 29,66 | 28,33 | 29,44 | 13.010.000 | | 2012-05-22 | 00:00:00 | 29,46 | 29,98 | 29,06 | 29,33 | 9.790.300 | | 2012-05-23 | 00:00:00 | 29,02 | 29,43 | 28,41 | 29,26 | 15.200.000 | | 2012-05-24 | 00:00:00 | 29,41 | 29,69 | 28,79 | 29,41 | 16.024.300 | | 2012-05-25 | 00:00:00 | 29,14 | 29,36 | 28,89 | 28,99 | 8.959.200 | | 2012-05-29 | 00:00:00 | 29,24 | 29,90 | 29,24 | 29,78 | 10.231.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
