(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 | | 2012-07-25 | 00:00:00 | 30,79 | 30,91 | 30,00 | 30,15 | 8.850.700 | | 2012-07-26 | 00:00:00 | 30,77 | 30,90 | 30,08 | 30,69 | 8.139.800 | | 2012-07-27 | 00:00:00 | 30,89 | 31,88 | 30,74 | 31,57 | 8.255.500 | | 2012-07-30 | 00:00:00 | 31,48 | 31,91 | 31,19 | 31,72 | 6.491.900 | | 2012-07-31 | 00:00:00 | 31,39 | 31,50 | 30,76 | 31,27 | 10.487.000 | | 2012-08-01 | 00:00:00 | 31,36 | 31,48 | 30,72 | 30,84 | 7.144.200 | | 2012-08-02 | 00:00:00 | 30,72 | 31,44 | 30,27 | 30,84 | 11.990.700 | | 2012-08-03 | 00:00:00 | 31,28 | 31,43 | 30,68 | 31,34 | 24.356.400 | | 2012-08-06 | 00:00:00 | 31,38 | 32,43 | 31,35 | 32,09 | 64.830.000 | | 2012-08-07 | 00:00:00 | 32,35 | 32,58 | 32,12 | 32,35 | 18.725.600 | | 2012-08-08 | 00:00:00 | 32,18 | 32,65 | 31,75 | 32,38 | 11.597.300 | | 2012-08-09 | 00:00:00 | 32,39 | 32,69 | 32,15 | 32,51 | 9.206.400 | | 2012-08-10 | 00:00:00 | 32,38 | 32,66 | 32,13 | 32,60 | 7.298.800 | | 2012-08-13 | 00:00:00 | 32,51 | 33,23 | 32,26 | 33,11 | 10.514.800 | | 2012-08-14 | 00:00:00 | 33,54 | 34,60 | 33,39 | 33,82 | 23.758.800 | | 2012-08-15 | 00:00:00 | 33,64 | 34,41 | 33,59 | 34,03 | 9.179.800 | | 2012-08-16 | 00:00:00 | 34,17 | 35,00 | 34,16 | 34,61 | 18.856.700 | | 2012-08-17 | 00:00:00 | 34,62 | 34,90 | 34,30 | 34,80 | 11.213.100 | | 2012-08-20 | 00:00:00 | 34,65 | 34,85 | 34,20 | 34,66 | 13.200.500 | | 2012-08-21 | 00:00:00 | 34,73 | 34,80 | 33,80 | 34,13 | 12.006.200 | | 2012-08-22 | 00:00:00 | 34,03 | 34,40 | 33,55 | 33,55 | 10.294.900 | | 2012-08-23 | 00:00:00 | 33,61 | 33,80 | 33,34 | 33,76 | 9.472.400 | | 2012-08-24 | 00:00:00 | 33,53 | 34,56 | 33,40 | 34,47 | 10.710.600 | | 2012-08-27 | 00:00:00 | 34,61 | 34,73 | 34,02 | 34,58 | 9.116.800 | | 2012-08-28 | 00:00:00 | 34,49 | 34,77 | 34,26 | 34,27 | 7.902.200 | | 2012-08-29 | 00:00:00 | 34,37 | 34,56 | 33,89 | 33,94 | 7.378.500 | | 2012-08-30 | 00:00:00 | 33,61 | 33,99 | 33,51 | 33,79 | 5.749.700 | | 2012-08-31 | 00:00:00 | 34,06 | 34,46 | 33,65 | 34,33 | 14.383.100 | | 2012-09-04 | 00:00:00 | 34,37 | 35,36 | 34,24 | 34,56 | 18.858.400 | | 2012-09-05 | 00:00:00 | 34,68 | 35,04 | 34,40 | 34,81 | 15.225.900 | | 2012-09-06 | 00:00:00 | 33,78 | 35,30 | 33,75 | 34,22 | 38.646.900 | | 2012-09-07 | 00:00:00 | 34,39 | 34,54 | 33,35 | 33,99 | 26.601.500 | | 2012-09-10 | 00:00:00 | 33,35 | 33,83 | 32,90 | 33,30 | 41.894.300 | | 2012-09-11 | 00:00:00 | 32,59 | 33,50 | 32,56 | 33,45 | 322.455.500 | | 2012-09-12 | 00:00:00 | 34,03 | 34,44 | 33,55 | 33,80 | 83.493.200 | | 2012-09-13 | 00:00:00 | 33,99 | 34,54 | 33,69 | 34,44 | 42.765.800 | | 2012-09-14 | 00:00:00 | 34,83 | 35,42 | 34,73 | 35,02 | 43.673.400 | | 2012-09-17 | 00:00:00 | 34,90 | 34,99 | 34,52 | 34,75 | 23.049.400 | | 2012-09-18 | 00:00:00 | 34,86 | 35,15 | 34,24 | 34,40 | 25.216.600 | | 2012-09-19 | 00:00:00 | 34,58 | 34,65 | 34,17 | 34,26 | 19.643.200 | | 2012-09-20 | 00:00:00 | 33,99 | 34,13 | 33,45 | 33,82 | 29.983.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
