(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-11-19 | 00:00:00 | 32,12 | 32,67 | 31,95 | 32,39 | 25.683.100 | | 2012-11-20 | 00:00:00 | 32,34 | 32,58 | 32,09 | 32,41 | 13.072.900 | | 2012-11-21 | 00:00:00 | 32,62 | 32,67 | 32,20 | 32,67 | 10.157.300 | | 2012-11-23 | 00:00:00 | 32,75 | 32,86 | 32,58 | 32,83 | 4.353.400 | | 2012-11-26 | 00:00:00 | 32,71 | 32,98 | 32,53 | 32,97 | 10.656.300 | | 2012-11-27 | 00:00:00 | 32,86 | 32,97 | 32,45 | 32,49 | 11.445.600 | | 2012-11-28 | 00:00:00 | 32,21 | 32,66 | 32,10 | 32,60 | 15.335.500 | | 2012-11-29 | 00:00:00 | 32,75 | 33,44 | 32,72 | 33,35 | 17.907.000 | | 2012-11-30 | 00:00:00 | 33,40 | 33,57 | 32,92 | 33,13 | 15.665.300 | | 2012-12-03 | 00:00:00 | 33,34 | 33,51 | 33,11 | 33,12 | 11.749.500 | | 2012-12-04 | 00:00:00 | 33,22 | 33,52 | 33,08 | 33,32 | 13.758.700 | | 2012-12-05 | 00:00:00 | 33,52 | 34,30 | 33,45 | 33,78 | 28.749.400 | | 2012-12-06 | 00:00:00 | 33,84 | 33,90 | 33,13 | 33,26 | 20.384.500 | | 2012-12-07 | 00:00:00 | 33,82 | 34,50 | 33,76 | 34,13 | 28.958.200 | | 2012-12-10 | 00:00:00 | 33,75 | 33,84 | 33,22 | 33,36 | 24.572.700 | | 2012-12-11 | 00:00:00 | 34,28 | 35,42 | 34,00 | 35,26 | 253.045.900 | | 2012-12-12 | 00:00:00 | 35,58 | 35,82 | 34,51 | 34,85 | 62.911.400 | | 2012-12-13 | 00:00:00 | 34,84 | 35,04 | 34,00 | 34,24 | 42.715.100 | | 2012-12-14 | 00:00:00 | 34,06 | 34,35 | 33,66 | 33,94 | 29.331.800 | | 2012-12-17 | 00:00:00 | 34,62 | 35,00 | 34,22 | 34,95 | 33.932.000 | | 2012-12-18 | 00:00:00 | 35,20 | 35,50 | 34,88 | 35,50 | 32.187.600 | | 2012-12-19 | 00:00:00 | 35,55 | 35,69 | 34,84 | 34,89 | 22.169.000 | | 2012-12-20 | 00:00:00 | 34,94 | 35,58 | 34,75 | 35,53 | 26.891.700 | | 2012-12-21 | 00:00:00 | 34,92 | 35,19 | 34,34 | 34,74 | 31.856.600 | | 2012-12-24 | 00:00:00 | 34,63 | 35,20 | 34,54 | 35,20 | 6.816.400 | | 2012-12-26 | 00:00:00 | 35,31 | 35,43 | 34,96 | 35,35 | 11.728.100 | | 2012-12-27 | 00:00:00 | 35,50 | 35,50 | 34,40 | 34,97 | 16.674.800 | | 2012-12-28 | 00:00:00 | 34,60 | 34,99 | 34,50 | 34,58 | 11.919.300 | | 2012-12-31 | 00:00:00 | 34,76 | 35,56 | 34,46 | 35,30 | 19.797.700 | | 2013-01-02 | 00:00:00 | 36,29 | 36,55 | 35,96 | 36,48 | 22.929.700 | | 2013-01-03 | 00:00:00 | 36,53 | 36,61 | 36,06 | 36,18 | 17.115.900 | | 2013-01-04 | 00:00:00 | 36,36 | 36,41 | 35,89 | 36,30 | 13.844.700 | | 2013-01-07 | 00:00:00 | 36,10 | 36,20 | 35,50 | 35,93 | 18.383.700 | | 2013-01-08 | 00:00:00 | 35,85 | 35,92 | 35,28 | 35,65 | 16.094.700 | | 2013-01-09 | 00:00:00 | 35,80 | 36,10 | 35,52 | 35,76 | 14.719.000 | | 2013-01-10 | 00:00:00 | 35,79 | 35,95 | 35,46 | 35,80 | 18.181.000 | | 2013-01-11 | 00:00:00 | 35,92 | 36,00 | 35,08 | 35,23 | 17.833.500 | | 2013-01-14 | 00:00:00 | 35,20 | 35,33 | 34,56 | 35,05 | 18.060.100 | | 2013-01-15 | 00:00:00 | 34,81 | 35,10 | 34,60 | 34,84 | 13.935.400 | | 2013-01-16 | 00:00:00 | 34,61 | 35,66 | 34,56 | 35,54 | 17.042.800 | | 2013-01-17 | 00:00:00 | 35,57 | 35,81 | 35,14 | 35,21 | 17.730.800 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 > >> |
|
