(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2016-03-31 | 00:00:00 | 54,51 | 54,83 | 53,95 | 54,05 | 8.231.900 | 2016-04-01 | 00:00:00 | 53,86 | 54,99 | 53,71 | 54,89 | 6.454.200 | 2016-04-04 | 00:00:00 | 54,88 | 54,90 | 54,32 | 54,40 | 5.303.300 | 2016-04-07 | 00:00:00 | 53,67 | 53,85 | 52,81 | 53,11 | 5.610.200 | 2016-04-08 | 00:00:00 | 53,44 | 53,66 | 53,05 | 53,16 | 4.991.400 | 2016-04-11 | 00:00:00 | 53,44 | 53,76 | 53,30 | 53,41 | 5.175.000 | 2016-04-12 | 00:00:00 | 53,46 | 53,87 | 53,15 | 53,79 | 11.774.200 | 2016-04-13 | 00:00:00 | 54,08 | 55,15 | 54,08 | 55,14 | 6.451.100 | 2016-04-19 | 00:00:00 | 55,39 | 56,05 | 55,28 | 55,72 | 3.936.100 | 2016-04-20 | 00:00:00 | 55,80 | 56,38 | 55,75 | 56,12 | 3.623.900 | 2016-04-25 | 00:00:00 | 55,81 | 56,08 | 55,41 | 55,95 | 4.244.200 | 2016-04-27 | 00:00:00 | 56,50 | 56,91 | 56,34 | 56,63 | 6.243.900 | 2016-04-28 | 00:00:00 | 56,20 | 56,67 | 55,74 | 55,83 | 6.729.400 | 2016-05-09 | 00:00:00 | 54,98 | 55,43 | 54,75 | 55,25 | 5.848.000 | 2016-05-12 | 00:00:00 | 56,20 | 56,45 | 55,90 | 56,29 | 7.705.200 | 2016-05-13 | 00:00:00 | 56,23 | 56,70 | 55,61 | 55,66 | 5.919.700 | 2016-05-16 | 00:00:00 | 55,45 | 55,90 | 55,24 | 55,28 | 6.403.700 | 2016-05-23 | 00:00:00 | 56,88 | 57,09 | 56,70 | 56,90 | 5.401.800 | 2016-06-01 | 00:00:00 | 57,88 | 57,90 | 57,02 | 57,74 | 5.920.100 | 2016-06-02 | 00:00:00 | 57,72 | 57,89 | 57,40 | 57,84 | 6.295.700 | 2016-06-09 | 00:00:00 | 56,31 | 56,41 | 55,99 | 56,10 | 7.286.700 | 2016-06-10 | 00:00:00 | 55,50 | 55,62 | 54,80 | 54,99 | 7.942.500 | 2016-06-13 | 00:00:00 | 54,61 | 55,14 | 54,37 | 54,40 | 5.353.000 | 2016-06-21 | 00:00:00 | 54,04 | 54,06 | 53,56 | 53,79 | 5.382.200 | 2016-06-22 | 00:00:00 | 53,94 | 54,30 | 53,65 | 53,68 | 4.781.800 | 2016-06-23 | 00:00:00 | 54,20 | 54,71 | 54,20 | 54,71 | 4.283.900 | 2016-06-24 | 00:00:00 | 52,07 | 52,73 | 50,64 | 50,72 | 14.594.300 | 2016-06-28 | 00:00:00 | 49,85 | 49,88 | 48,80 | 49,82 | 9.526.100 | 2016-06-29 | 00:00:00 | 50,42 | 51,48 | 50,15 | 51,46 | 8.531.000 | 2016-07-05 | 00:00:00 | 52,37 | 52,44 | 51,03 | 51,21 | 9.330.000 | 2016-07-12 | 00:00:00 | 53,67 | 54,28 | 53,64 | 53,86 | 7.886.700 | 2016-07-25 | 00:00:00 | 54,62 | 54,74 | 54,39 | 54,66 | 3.389.600 | 2016-07-26 | 00:00:00 | 54,66 | 54,92 | 54,39 | 54,69 | 2.959.200 | 2016-07-27 | 00:00:00 | 54,61 | 54,82 | 54,41 | 54,62 | 4.784.000 | 2016-07-28 | 00:00:00 | 54,41 | 54,90 | 54,34 | 54,79 | 3.293.900 | 2016-08-01 | 00:00:00 | 54,46 | 54,77 | 54,15 | 54,21 | 6.116.300 | 2016-08-03 | 00:00:00 | 56,91 | 58,23 | 56,80 | 58,10 | 15.480.200 | 2016-08-04 | 00:00:00 | 58,09 | 58,25 | 57,58 | 57,61 | 7.937.200 | 2016-08-05 | 00:00:00 | 58,25 | 59,16 | 58,12 | 59,10 | 5.811.800 | 2016-08-12 | 00:00:00 | 58,84 | 58,97 | 58,72 | 58,85 | 2.602.800 | 2016-08-16 | 00:00:00 | 58,98 | 59,57 | 58,75 | 59,31 | 3.836.800 | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 > >> |
|