(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 2024-05-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-08-25 | 00:00:00 | 58,77 | 59,09 | 56,56 | 56,64 | 12.137.100 | | 2015-08-26 | 00:00:00 | 59,15 | 59,61 | 57,31 | 59,16 | 13.566.300 | | 2015-08-31 | 00:00:00 | 60,74 | 60,86 | 60,23 | 60,34 | 9.335.500 | | 2015-09-01 | 00:00:00 | 58,97 | 59,41 | 58,31 | 58,73 | 9.662.200 | | 2015-09-02 | 00:00:00 | 59,46 | 59,51 | 58,34 | 59,10 | 9.572.400 | | 2015-09-03 | 00:00:00 | 59,38 | 60,09 | 59,27 | 59,45 | 8.605.400 | | 2015-09-04 | 00:00:00 | 58,55 | 58,83 | 57,90 | 58,08 | 7.993.400 | | 2015-09-08 | 00:00:00 | 58,96 | 59,31 | 58,40 | 59,24 | 7.051.700 | | 2015-09-11 | 00:00:00 | 57,69 | 58,34 | 57,65 | 58,33 | 7.285.900 | | 2015-09-14 | 00:00:00 | 58,26 | 58,27 | 57,60 | 58,00 | 7.141.600 | | 2015-09-22 | 00:00:00 | 57,25 | 57,52 | 56,90 | 57,28 | 7.805.400 | | 2015-09-23 | 00:00:00 | 57,17 | 57,54 | 56,84 | 57,10 | 5.047.800 | | 2015-09-28 | 00:00:00 | 57,22 | 57,28 | 55,45 | 55,66 | 9.568.300 | | 2015-09-29 | 00:00:00 | 55,81 | 56,10 | 55,30 | 55,72 | 5.711.000 | | 2015-09-30 | 00:00:00 | 56,54 | 56,83 | 56,05 | 56,82 | 7.368.700 | | 2015-10-01 | 00:00:00 | 57,19 | 57,22 | 56,06 | 56,92 | 6.857.100 | | 2015-10-02 | 00:00:00 | 55,34 | 57,20 | 55,24 | 57,19 | 7.850.200 | | 2015-10-05 | 00:00:00 | 57,53 | 58,34 | 57,53 | 58,28 | 6.506.700 | | 2015-10-06 | 00:00:00 | 58,00 | 58,37 | 57,59 | 57,68 | 6.493.700 | | 2015-10-07 | 00:00:00 | 58,08 | 58,57 | 57,28 | 57,82 | 7.826.400 | | 2015-10-12 | 00:00:00 | 58,15 | 58,68 | 58,04 | 58,68 | 4.943.700 | | 2015-10-13 | 00:00:00 | 58,17 | 59,13 | 58,15 | 58,69 | 6.547.100 | | 2015-10-14 | 00:00:00 | 58,51 | 58,87 | 57,97 | 58,03 | 6.970.900 | | 2015-10-19 | 00:00:00 | 59,90 | 60,07 | 59,61 | 60,00 | 7.706.900 | | 2015-10-20 | 00:00:00 | 60,19 | 60,49 | 59,91 | 60,27 | 5.148.500 | | 2015-10-21 | 00:00:00 | 60,48 | 60,96 | 60,16 | 60,23 | 5.210.100 | | 2015-10-26 | 00:00:00 | 61,28 | 61,37 | 60,94 | 61,16 | 3.189.600 | | 2015-10-27 | 00:00:00 | 60,68 | 60,99 | 60,41 | 60,92 | 5.659.600 | | 2015-10-28 | 00:00:00 | 62,96 | 63,93 | 62,28 | 63,89 | 21.652.200 | | 2015-11-03 | 00:00:00 | 61,16 | 61,49 | 60,50 | 60,96 | 31.793.200 | | 2015-11-04 | 00:00:00 | 60,66 | 61,00 | 59,65 | 60,80 | 22.480.000 | | 2015-11-05 | 00:00:00 | 60,68 | 62,12 | 60,62 | 62,00 | 10.926.700 | | 2015-11-06 | 00:00:00 | 63,32 | 63,39 | 61,81 | 61,93 | 10.560.700 | | 2015-11-10 | 00:00:00 | 61,04 | 61,43 | 60,90 | 61,35 | 4.844.600 | | 2015-11-11 | 00:00:00 | 61,55 | 61,60 | 60,65 | 60,67 | 6.852.400 | | 2015-11-16 | 00:00:00 | 59,15 | 60,67 | 59,05 | 60,66 | 8.234.800 | | 2015-11-23 | 00:00:00 | 62,40 | 63,42 | 62,31 | 62,76 | 9.309.600 | | 2015-11-24 | 00:00:00 | 62,04 | 63,38 | 62,01 | 63,12 | 10.177.900 | | 2015-11-25 | 00:00:00 | 63,31 | 63,40 | 62,87 | 63,15 | 6.065.800 | | 2015-11-27 | 00:00:00 | 63,00 | 63,82 | 62,91 | 63,68 | 3.941.200 | | 2015-12-07 | 00:00:00 | 63,80 | 63,98 | 62,70 | 62,80 | 9.284.500 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 > >> |
|
