(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 | | 2015-03-06 | 00:00:00 | 55,75 | 56,44 | 55,59 | 56,00 | 11.398.200 | | 2015-03-09 | 00:00:00 | 55,86 | 56,22 | 55,62 | 56,11 | 12.140.600 | | 2015-03-10 | 00:00:00 | 55,43 | 55,43 | 54,42 | 54,42 | 14.513.400 | | 2015-03-11 | 00:00:00 | 54,40 | 55,04 | 54,33 | 54,72 | 6.631.100 | | 2015-03-16 | 00:00:00 | 55,63 | 56,10 | 55,50 | 55,93 | 5.858.700 | | 2015-03-19 | 00:00:00 | 56,15 | 56,41 | 55,36 | 55,65 | 6.170.900 | | 2015-03-20 | 00:00:00 | 55,81 | 56,20 | 55,67 | 55,94 | 11.616.900 | | 2015-04-06 | 00:00:00 | 54,50 | 55,56 | 54,36 | 55,42 | 4.627.200 | | 2015-04-09 | 00:00:00 | 55,40 | 56,47 | 55,35 | 56,29 | 6.594.300 | | 2015-04-10 | 00:00:00 | 56,18 | 56,70 | 56,13 | 56,59 | 4.977.300 | | 2015-04-17 | 00:00:00 | 57,75 | 58,11 | 57,06 | 57,43 | 7.485.100 | | 2015-04-23 | 00:00:00 | 56,52 | 56,79 | 56,24 | 56,75 | 9.687.000 | | 2015-04-24 | 00:00:00 | 57,10 | 57,17 | 56,85 | 56,99 | 5.806.000 | | 2015-04-27 | 00:00:00 | 56,91 | 57,35 | 56,80 | 57,00 | 7.757.300 | | 2015-04-28 | 00:00:00 | 56,62 | 57,18 | 56,60 | 56,80 | 8.797.600 | | 2015-04-29 | 00:00:00 | 56,62 | 56,90 | 56,36 | 56,65 | 10.140.800 | | 2015-04-30 | 00:00:00 | 56,28 | 56,72 | 55,93 | 56,29 | 7.196.700 | | 2015-05-01 | 00:00:00 | 56,90 | 58,03 | 56,80 | 57,74 | 13.360.100 | | 2015-05-04 | 00:00:00 | 58,00 | 58,46 | 57,98 | 58,20 | 5.255.100 | | 2015-05-05 | 00:00:00 | 58,02 | 58,55 | 57,89 | 58,00 | 7.439.100 | | 2015-05-06 | 00:00:00 | 58,38 | 58,67 | 57,72 | 58,15 | 6.744.300 | | 2015-05-08 | 00:00:00 | 59,44 | 59,79 | 59,09 | 59,67 | 6.820.600 | | 2015-05-12 | 00:00:00 | 58,71 | 58,98 | 58,39 | 58,76 | 7.271.700 | | 2015-05-13 | 00:00:00 | 58,56 | 58,92 | 58,44 | 58,74 | 5.188.200 | | 2015-05-18 | 00:00:00 | 58,46 | 59,03 | 58,37 | 58,89 | 4.884.100 | | 2015-06-03 | 00:00:00 | 59,84 | 61,28 | 59,64 | 61,11 | 12.424.500 | | 2015-06-04 | 00:00:00 | 60,67 | 61,03 | 60,47 | 60,61 | 8.284.200 | | 2015-06-15 | 00:00:00 | 61,30 | 63,70 | 61,15 | 62,57 | 19.785.400 | | 2015-07-01 | 00:00:00 | 62,76 | 62,94 | 62,04 | 62,35 | 5.944.700 | | 2015-07-02 | 00:00:00 | 62,47 | 62,59 | 61,91 | 62,08 | 6.430.500 | | 2015-07-14 | 00:00:00 | 63,42 | 63,87 | 63,16 | 63,57 | 6.475.800 | | 2015-07-15 | 00:00:00 | 63,87 | 64,38 | 63,38 | 64,03 | 5.518.800 | | 2015-07-27 | 00:00:00 | 63,20 | 63,40 | 62,65 | 63,24 | 7.062.300 | | 2015-08-03 | 00:00:00 | 64,23 | 64,58 | 63,81 | 64,15 | 7.412.200 | | 2015-08-06 | 00:00:00 | 62,98 | 63,62 | 62,87 | 63,02 | 10.478.100 | | 2015-08-07 | 00:00:00 | 63,07 | 63,47 | 62,97 | 63,39 | 5.784.600 | | 2015-08-10 | 00:00:00 | 63,94 | 64,71 | 63,94 | 63,99 | 8.436.500 | | 2015-08-17 | 00:00:00 | 63,82 | 64,50 | 63,56 | 64,30 | 4.957.000 | | 2015-08-20 | 00:00:00 | 62,33 | 62,69 | 61,69 | 61,71 | 8.364.400 | | 2015-08-21 | 00:00:00 | 61,00 | 61,38 | 59,70 | 59,73 | 12.980.400 | | 2015-08-25 | 00:00:00 | 58,77 | 59,09 | 56,56 | 56,64 | 12.137.100 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 > >> |
|
