(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 | | 2014-10-31 | 00:00:00 | 53,67 | 53,78 | 53,12 | 53,57 | 9.523.000 | | 2014-11-06 | 00:00:00 | 53,63 | 54,05 | 53,40 | 53,91 | 7.307.500 | | 2014-11-07 | 00:00:00 | 53,76 | 54,20 | 53,64 | 54,03 | 7.421.100 | | 2014-11-11 | 00:00:00 | 54,29 | 54,64 | 54,29 | 54,36 | 4.608.800 | | 2014-11-12 | 00:00:00 | 54,01 | 54,48 | 53,83 | 54,35 | 6.012.700 | | 2014-11-17 | 00:00:00 | 53,81 | 54,08 | 53,70 | 54,02 | 7.493.000 | | 2014-11-24 | 00:00:00 | 54,91 | 55,19 | 54,76 | 55,10 | 8.237.300 | | 2014-11-28 | 00:00:00 | 54,69 | 55,02 | 54,69 | 54,80 | 2.894.100 | | 2014-12-04 | 00:00:00 | 54,69 | 55,32 | 54,65 | 55,17 | 5.441.700 | | 2014-12-05 | 00:00:00 | 55,38 | 55,87 | 55,20 | 55,33 | 6.499.700 | | 2014-12-11 | 00:00:00 | 54,87 | 55,89 | 54,78 | 55,18 | 7.420.000 | | 2014-12-12 | 00:00:00 | 54,88 | 55,28 | 54,04 | 54,05 | 7.091.500 | | 2014-12-26 | 00:00:00 | 56,55 | 56,78 | 56,39 | 56,42 | 2.766.900 | | 2014-12-30 | 00:00:00 | 56,45 | 56,79 | 56,24 | 56,51 | 4.434.300 | | 2014-12-31 | 00:00:00 | 56,73 | 56,75 | 55,97 | 56,01 | 4.209.900 | | 2015-01-06 | 00:00:00 | 54,74 | 54,87 | 53,74 | 54,22 | 15.406.400 | | 2015-01-07 | 00:00:00 | 54,73 | 54,73 | 54,17 | 54,48 | 8.714.700 | | 2015-01-08 | 00:00:00 | 54,42 | 54,67 | 53,86 | 54,24 | 13.066.300 | | 2015-01-09 | 00:00:00 | 54,20 | 54,29 | 52,96 | 53,32 | 6.857.100 | | 2015-01-12 | 00:00:00 | 53,14 | 53,22 | 52,14 | 52,36 | 7.995.300 | | 2015-01-13 | 00:00:00 | 52,60 | 53,03 | 50,88 | 51,87 | 14.042.200 | | 2015-01-14 | 00:00:00 | 51,03 | 51,44 | 50,47 | 51,38 | 12.212.700 | | 2015-01-15 | 00:00:00 | 51,38 | 51,54 | 50,37 | 50,40 | 8.056.100 | | 2015-01-16 | 00:00:00 | 50,21 | 51,14 | 50,05 | 51,11 | 8.081.000 | | 2015-01-22 | 00:00:00 | 51,28 | 52,33 | 50,86 | 52,28 | 11.850.100 | | 2015-01-23 | 00:00:00 | 52,24 | 52,36 | 51,49 | 51,51 | 5.178.500 | | 2015-01-26 | 00:00:00 | 51,32 | 51,57 | 51,00 | 51,21 | 12.123.400 | | 2015-01-29 | 00:00:00 | 49,37 | 49,70 | 48,68 | 49,26 | 12.400.200 | | 2015-01-30 | 00:00:00 | 48,90 | 49,62 | 48,75 | 48,87 | 11.230.400 | | 2015-02-02 | 00:00:00 | 49,03 | 50,60 | 49,01 | 50,46 | 11.973.800 | | 2015-02-09 | 00:00:00 | 51,67 | 52,47 | 51,52 | 52,14 | 7.082.100 | | 2015-02-11 | 00:00:00 | 52,32 | 52,36 | 51,69 | 52,25 | 7.480.200 | | 2015-02-12 | 00:00:00 | 52,31 | 52,69 | 52,08 | 52,45 | 9.215.900 | | 2015-02-13 | 00:00:00 | 51,16 | 54,14 | 51,15 | 53,96 | 19.871.100 | | 2015-02-18 | 00:00:00 | 54,99 | 55,10 | 54,59 | 54,71 | 9.024.100 | | 2015-02-19 | 00:00:00 | 54,66 | 55,25 | 54,54 | 54,98 | 8.056.300 | | 2015-02-20 | 00:00:00 | 54,86 | 55,37 | 54,39 | 55,22 | 12.437.600 | | 2015-02-24 | 00:00:00 | 54,52 | 55,35 | 54,52 | 55,04 | 7.844.600 | | 2015-02-25 | 00:00:00 | 54,76 | 55,11 | 54,71 | 54,80 | 5.813.800 | | 2015-03-05 | 00:00:00 | 55,56 | 55,67 | 55,20 | 55,61 | 5.585.000 | | 2015-03-06 | 00:00:00 | 55,75 | 56,44 | 55,59 | 56,00 | 11.398.200 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 > >> |
|
