(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 | | 2012-09-20 | 00:00:00 | 33,99 | 34,13 | 33,45 | 33,82 | 29.983.600 | | 2012-09-21 | 00:00:00 | 34,09 | 34,11 | 33,45 | 33,63 | 28.975.400 | | 2012-09-24 | 00:00:00 | 33,35 | 34,08 | 33,24 | 33,90 | 17.818.300 | | 2012-09-25 | 00:00:00 | 34,14 | 34,20 | 32,95 | 33,08 | 23.531.900 | | 2012-09-26 | 00:00:00 | 32,84 | 33,13 | 32,10 | 32,75 | 30.625.400 | | 2012-09-27 | 00:00:00 | 33,02 | 33,32 | 32,83 | 33,20 | 14.086.700 | | 2012-09-28 | 00:00:00 | 32,91 | 33,09 | 32,61 | 32,79 | 21.198.200 | | 2012-10-01 | 00:00:00 | 33,02 | 33,59 | 32,99 | 33,26 | 17.354.900 | | 2012-10-02 | 00:00:00 | 33,48 | 33,76 | 33,26 | 33,47 | 17.543.600 | | 2012-10-03 | 00:00:00 | 33,60 | 34,41 | 33,48 | 34,21 | 22.158.000 | | 2012-10-04 | 00:00:00 | 34,51 | 35,19 | 34,42 | 34,95 | 25.754.500 | | 2012-10-05 | 00:00:00 | 35,20 | 35,40 | 35,06 | 35,23 | 21.846.000 | | 2012-10-08 | 00:00:00 | 34,99 | 35,95 | 34,90 | 35,90 | 16.950.900 | | 2012-10-09 | 00:00:00 | 36,00 | 36,08 | 35,32 | 35,45 | 25.205.100 | | 2012-10-10 | 00:00:00 | 35,54 | 35,95 | 35,33 | 35,49 | 17.141.200 | | 2012-10-11 | 00:00:00 | 35,94 | 36,14 | 35,65 | 35,68 | 17.011.800 | | 2012-10-12 | 00:00:00 | 35,31 | 35,82 | 35,24 | 35,46 | 12.019.000 | | 2012-10-15 | 00:00:00 | 35,71 | 36,32 | 35,50 | 36,29 | 17.457.300 | | 2012-10-16 | 00:00:00 | 36,69 | 36,91 | 36,25 | 36,35 | 21.251.100 | | 2012-10-17 | 00:00:00 | 36,64 | 36,97 | 36,44 | 36,86 | 16.843.600 | | 2012-10-18 | 00:00:00 | 36,86 | 37,67 | 36,80 | 37,21 | 25.909.000 | | 2012-10-19 | 00:00:00 | 37,01 | 37,10 | 35,48 | 35,70 | 30.261.700 | | 2012-10-22 | 00:00:00 | 35,80 | 35,88 | 35,04 | 35,55 | 17.907.000 | | 2012-10-23 | 00:00:00 | 35,03 | 35,18 | 34,58 | 34,75 | 23.504.900 | | 2012-10-24 | 00:00:00 | 35,00 | 35,20 | 34,60 | 34,93 | 12.380.200 | | 2012-10-25 | 00:00:00 | 35,22 | 35,32 | 34,62 | 34,98 | 14.367.700 | | 2012-10-26 | 00:00:00 | 34,95 | 35,08 | 34,56 | 34,72 | 13.651.700 | | 2012-10-31 | 00:00:00 | 34,18 | 34,97 | 34,16 | 34,93 | 14.730.800 | | 2012-11-01 | 00:00:00 | 35,15 | 35,56 | 34,76 | 35,20 | 18.589.900 | | 2012-11-02 | 00:00:00 | 33,95 | 34,07 | 32,63 | 32,68 | 56.799.900 | | 2012-11-05 | 00:00:00 | 32,90 | 33,23 | 32,29 | 32,80 | 24.874.000 | | 2012-11-06 | 00:00:00 | 32,89 | 33,21 | 32,71 | 33,12 | 15.394.000 | | 2012-11-07 | 00:00:00 | 32,71 | 32,92 | 31,85 | 32,00 | 25.992.500 | | 2012-11-08 | 00:00:00 | 32,03 | 32,27 | 31,41 | 31,41 | 19.670.800 | | 2012-11-09 | 00:00:00 | 31,35 | 32,31 | 31,03 | 32,17 | 21.658.500 | | 2012-11-12 | 00:00:00 | 32,14 | 32,18 | 31,73 | 31,98 | 14.883.200 | | 2012-11-13 | 00:00:00 | 31,66 | 31,95 | 31,00 | 31,35 | 26.745.300 | | 2012-11-14 | 00:00:00 | 31,51 | 31,58 | 30,64 | 30,68 | 20.841.100 | | 2012-11-15 | 00:00:00 | 30,97 | 31,60 | 30,82 | 31,24 | 18.854.000 | | 2012-11-16 | 00:00:00 | 31,37 | 31,85 | 31,08 | 31,80 | 28.498.200 | | 2012-11-19 | 00:00:00 | 32,12 | 32,67 | 31,95 | 32,39 | 25.683.100 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 > >> |
|
