(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 2024-04-17 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2015-12-07 | 00:00:00 | 63,80 | 63,98 | 62,70 | 62,80 | 9.284.500 | 2015-12-15 | 00:00:00 | 59,67 | 60,47 | 59,18 | 59,94 | 11.843.700 | 2015-12-16 | 00:00:00 | 60,47 | 61,09 | 59,47 | 60,93 | 11.452.200 | 2015-12-17 | 00:00:00 | 61,16 | 61,45 | 60,11 | 60,13 | 8.222.000 | 2015-12-18 | 00:00:00 | 59,91 | 59,97 | 58,81 | 59,60 | 25.302.000 | 2015-12-21 | 00:00:00 | 59,95 | 60,40 | 59,60 | 59,97 | 7.298.400 | 2015-12-22 | 00:00:00 | 60,31 | 60,97 | 59,92 | 60,73 | 7.266.600 | 2015-12-23 | 00:00:00 | 60,94 | 61,51 | 60,75 | 61,41 | 5.878.300 | 2015-12-24 | 00:00:00 | 61,45 | 62,09 | 61,41 | 61,70 | 2.560.500 | 2015-12-31 | 00:00:00 | 62,30 | 62,74 | 61,96 | 61,97 | 4.865.500 | 2016-01-05 | 00:00:00 | 60,45 | 60,95 | 60,28 | 60,64 | 7.725.000 | 2016-01-06 | 00:00:00 | 59,87 | 59,95 | 59,46 | 59,75 | 9.569.700 | 2016-01-11 | 00:00:00 | 57,89 | 58,00 | 56,84 | 57,69 | 9.615.900 | 2016-01-12 | 00:00:00 | 58,20 | 58,39 | 57,30 | 57,96 | 8.350.100 | 2016-01-13 | 00:00:00 | 59,16 | 59,35 | 56,50 | 56,67 | 12.577.400 | 2016-01-14 | 00:00:00 | 56,78 | 57,82 | 56,38 | 57,30 | 9.118.500 | 2016-01-15 | 00:00:00 | 55,44 | 56,32 | 55,31 | 56,09 | 11.189.400 | 2016-01-19 | 00:00:00 | 56,53 | 57,09 | 55,84 | 56,16 | 9.283.300 | 2016-01-20 | 00:00:00 | 54,51 | 55,72 | 53,49 | 55,05 | 16.177.000 | 2016-01-21 | 00:00:00 | 55,11 | 56,12 | 55,05 | 55,31 | 8.286.400 | 2016-01-22 | 00:00:00 | 56,35 | 56,93 | 55,66 | 56,35 | 9.524.900 | 2016-01-28 | 00:00:00 | 55,01 | 55,30 | 54,18 | 54,71 | 12.159.900 | 2016-01-29 | 00:00:00 | 55,07 | 56,48 | 54,89 | 56,48 | 10.617.900 | 2016-02-02 | 00:00:00 | 55,48 | 55,72 | 55,16 | 55,33 | 12.672.000 | 2016-02-05 | 00:00:00 | 53,91 | 54,01 | 52,50 | 53,37 | 13.287.700 | 2016-02-09 | 00:00:00 | 51,41 | 52,87 | 51,30 | 52,25 | 11.164.500 | 2016-02-10 | 00:00:00 | 52,73 | 53,46 | 52,42 | 52,45 | 10.241.200 | 2016-02-11 | 00:00:00 | 51,05 | 51,47 | 50,38 | 50,52 | 18.337.100 | 2016-02-12 | 00:00:00 | 51,75 | 54,25 | 51,33 | 53,00 | 17.474.400 | 2016-02-16 | 00:00:00 | 53,00 | 53,49 | 51,80 | 52,06 | 12.954.800 | 2016-02-22 | 00:00:00 | 52,05 | 52,26 | 51,82 | 52,10 | 7.213.400 | 2016-02-23 | 00:00:00 | 52,01 | 52,03 | 50,80 | 51,06 | 6.862.700 | 2016-02-24 | 00:00:00 | 50,42 | 51,13 | 50,23 | 50,92 | 7.576.700 | 2016-02-25 | 00:00:00 | 50,80 | 51,45 | 50,39 | 51,37 | 8.151.200 | 2016-02-26 | 00:00:00 | 51,88 | 51,91 | 50,97 | 51,09 | 8.815.800 | 2016-03-01 | 00:00:00 | 50,63 | 51,97 | 50,39 | 51,88 | 10.981.900 | 2016-03-02 | 00:00:00 | 51,85 | 52,12 | 51,26 | 51,83 | 7.626.000 | 2016-03-07 | 00:00:00 | 51,89 | 52,72 | 51,48 | 52,66 | 7.643.200 | 2016-03-14 | 00:00:00 | 52,59 | 53,20 | 52,56 | 52,87 | 6.418.500 | 2016-03-21 | 00:00:00 | 53,48 | 54,02 | 53,17 | 53,57 | 4.557.500 | 2016-03-31 | 00:00:00 | 54,51 | 54,83 | 53,95 | 54,05 | 8.231.900 | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 > >> |
|