(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 | | 2016-08-16 | 00:00:00 | 58,98 | 59,57 | 58,75 | 59,31 | 3.836.800 | | 2016-08-17 | 00:00:00 | 59,26 | 59,40 | 58,94 | 59,03 | 4.133.400 | | 2016-08-22 | 00:00:00 | 58,91 | 59,10 | 58,69 | 58,99 | 3.593.900 | | 2016-08-29 | 00:00:00 | 59,15 | 59,74 | 59,15 | 59,43 | 3.630.600 | | 2016-09-12 | 00:00:00 | 58,28 | 59,22 | 57,54 | 58,99 | 9.118.000 | | 2016-09-16 | 00:00:00 | 58,21 | 58,26 | 57,72 | 57,90 | 22.025.700 | | 2016-09-26 | 00:00:00 | 58,44 | 58,44 | 58,06 | 58,25 | 4.842.800 | | 2016-10-06 | 00:00:00 | 59,96 | 60,13 | 59,51 | 59,95 | 4.921.300 | | 2016-10-07 | 00:00:00 | 60,00 | 60,44 | 59,61 | 60,06 | 4.652.700 | | 2016-10-17 | 00:00:00 | 60,03 | 60,48 | 59,90 | 60,29 | 5.107.600 | | 2016-10-24 | 00:00:00 | 60,28 | 60,50 | 60,19 | 60,32 | 3.401.400 | | 2016-11-04 | 00:00:00 | 58,23 | 58,34 | 57,37 | 57,38 | 8.582.000 | | 2016-11-14 | 00:00:00 | 63,66 | 64,72 | 63,55 | 64,45 | 9.481.700 | | 2016-11-18 | 00:00:00 | 64,14 | 64,23 | 63,45 | 63,91 | 4.421.500 | | 2016-11-25 | 00:00:00 | 64,02 | 64,58 | 64,02 | 64,44 | 2.074.000 | | 2017-01-06 | 00:00:00 | 66,57 | 67,08 | 66,19 | 66,81 | 5.596.700 | | 2017-01-09 | 00:00:00 | 66,69 | 66,87 | 66,07 | 66,38 | 4.337.700 | | 2017-01-10 | 00:00:00 | 66,41 | 67,47 | 66,26 | 67,20 | 4.931.600 | | 2017-01-11 | 00:00:00 | 66,84 | 67,27 | 66,32 | 66,95 | 4.745.400 | | 2017-01-23 | 00:00:00 | 66,52 | 66,53 | 65,44 | 65,49 | 5.645.300 | | 2017-01-30 | 00:00:00 | 64,95 | 64,95 | 64,02 | 64,89 | 5.137.100 | | 2017-02-02 | 00:00:00 | 63,87 | 64,61 | 63,75 | 64,12 | 4.529.000 | | 2017-02-03 | 00:00:00 | 64,97 | 65,18 | 64,50 | 64,94 | 4.380.500 | | 2017-02-06 | 00:00:00 | 64,54 | 65,05 | 64,50 | 64,90 | 2.825.700 | | 2017-02-08 | 00:00:00 | 64,70 | 65,04 | 64,50 | 64,91 | 3.177.900 | | 2017-02-09 | 00:00:00 | 64,91 | 65,58 | 64,91 | 65,32 | 5.367.100 | | 2017-02-13 | 00:00:00 | 65,74 | 66,30 | 65,65 | 66,14 | 4.568.700 | | 2017-02-16 | 00:00:00 | 60,80 | 62,69 | 60,70 | 62,27 | 14.233.900 | | 2017-02-17 | 00:00:00 | 62,09 | 62,52 | 61,81 | 62,50 | 7.787.900 | | 2017-02-21 | 00:00:00 | 62,76 | 63,58 | 62,51 | 63,41 | 9.283.700 | | 2017-02-22 | 00:00:00 | 63,10 | 64,44 | 63,03 | 63,83 | 10.004.000 | | 2017-02-23 | 00:00:00 | 64,24 | 64,27 | 63,88 | 64,02 | 6.078.900 | | 2017-02-24 | 00:00:00 | 63,69 | 63,71 | 63,22 | 63,63 | 6.445.900 | | 2017-03-07 | 00:00:00 | 63,69 | 63,76 | 62,66 | 63,45 | 8.144.800 | | 2017-03-08 | 00:00:00 | 63,85 | 64,05 | 63,29 | 63,44 | 5.863.800 | | 2017-03-14 | 00:00:00 | 62,75 | 63,02 | 62,41 | 62,88 | 5.131.200 | | 2017-03-15 | 00:00:00 | 63,09 | 63,39 | 62,88 | 63,23 | 5.818.000 | | 2017-03-29 | 00:00:00 | 61,60 | 61,89 | 61,51 | 61,77 | 5.369.800 | | 2017-03-30 | 00:00:00 | 61,73 | 62,89 | 61,68 | 62,57 | 4.699.200 | | 2017-04-03 | 00:00:00 | 62,43 | 62,56 | 61,34 | 61,79 | 5.152.200 | | 2017-04-13 | 00:00:00 | 59,99 | 60,30 | 59,50 | 59,55 | 5.941.800 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 > >> |
|
