(Login BolsaPT & Canal Forex) |
|
 ANDEAN AMERICAN G - [Ticker: AAG.V] |     | | Última Trade | 0,005 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2016-02-16 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | 0,000 (0,000%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,005 | PER | 0,00% | | Máximo | 0,005 | Pagamento Dividendo | | | Mínimo | 0,005 | Data Ex-Dividendo | | | Fecho Anterior | 0,005 | Yield | | | Volume | 0 | 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 AAG.V de 2000-01-01 a 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-17 | 00:00:00 | 1,31 | 1,31 | 1,28 | 1,31 | 51.900 | | 2005-11-18 | 00:00:00 | 1,40 | 1,40 | 1,32 | 1,33 | 162.700 | | 2005-11-21 | 00:00:00 | 1,33 | 1,33 | 1,25 | 1,28 | 75.600 | | 2005-11-22 | 00:00:00 | 1,29 | 1,35 | 1,29 | 1,34 | 125.500 | | 2005-11-23 | 00:00:00 | 1,35 | 1,35 | 1,31 | 1,31 | 19.500 | | 2005-11-24 | 00:00:00 | 1,25 | 1,25 | 1,25 | 1,25 | 0 | | 2005-11-25 | 00:00:00 | 1,30 | 1,30 | 1,28 | 1,28 | 10.000 | | 2005-11-28 | 00:00:00 | 1,26 | 1,26 | 1,25 | 1,26 | 23.500 | | 2005-11-29 | 00:00:00 | 1,25 | 1,25 | 1,13 | 1,23 | 17.000 | | 2005-11-30 | 00:00:00 | 1,13 | 1,20 | 1,06 | 1,09 | 25.400 | | 2005-12-01 | 00:00:00 | 1,09 | 1,28 | 1,09 | 1,28 | 135.500 | | 2005-12-02 | 00:00:00 | 1,29 | 1,29 | 1,20 | 1,20 | 69.600 | | 2005-12-05 | 00:00:00 | 1,13 | 1,13 | 1,09 | 1,09 | 6.500 | | 2005-12-06 | 00:00:00 | 1,20 | 1,28 | 1,12 | 1,28 | 80.000 | | 2005-12-07 | 00:00:00 | 1,28 | 1,34 | 1,16 | 1,28 | 43.600 | | 2005-12-08 | 00:00:00 | 1,27 | 1,32 | 1,27 | 1,32 | 14.200 | | 2005-12-09 | 00:00:00 | 1,27 | 1,30 | 1,26 | 1,28 | 15.500 | | 2005-12-12 | 00:00:00 | 1,30 | 1,32 | 1,29 | 1,30 | 51.300 | | 2005-12-13 | 00:00:00 | 1,32 | 1,32 | 1,28 | 1,28 | 37.500 | | 2005-12-14 | 00:00:00 | 1,25 | 1,25 | 1,21 | 1,21 | 19.400 | | 2005-12-15 | 00:00:00 | 1,22 | 1,24 | 1,21 | 1,24 | 14.000 | | 2005-12-16 | 00:00:00 | 1,22 | 1,22 | 1,20 | 1,21 | 10.200 | | 2005-12-19 | 00:00:00 | 1,20 | 1,20 | 1,17 | 1,17 | 34.900 | | 2005-12-20 | 00:00:00 | 1,07 | 1,14 | 0,97 | 1,14 | 122.400 | | 2005-12-21 | 00:00:00 | 1,09 | 1,09 | 1,09 | 1,09 | 20.100 | | 2005-12-22 | 00:00:00 | 1,10 | 1,10 | 1,10 | 1,10 | 15.100 | | 2005-12-23 | 00:00:00 | 1,12 | 1,12 | 1,10 | 1,11 | 17.100 | | 2005-12-28 | 00:00:00 | 1,11 | 1,11 | 1,05 | 1,10 | 86.200 | | 2005-12-29 | 00:00:00 | 1,19 | 1,19 | 1,12 | 1,12 | 16.600 | | 2005-12-30 | 00:00:00 | 1,16 | 1,35 | 1,16 | 1,33 | 303.400 | | 2006-01-03 | 00:00:00 | 1,25 | 1,29 | 1,16 | 1,24 | 53.200 | | 2006-01-04 | 00:00:00 | 1,15 | 1,22 | 1,15 | 1,16 | 53.000 | | 2006-01-05 | 00:00:00 | 1,16 | 1,18 | 1,15 | 1,18 | 32.100 | | 2006-01-06 | 00:00:00 | 1,13 | 1,15 | 1,10 | 1,14 | 100.000 | | 2006-01-09 | 00:00:00 | 1,10 | 1,13 | 1,01 | 1,12 | 368.800 | | 2006-01-10 | 00:00:00 | 1,09 | 1,09 | 1,03 | 1,05 | 83.400 | | 2006-01-11 | 00:00:00 | 1,03 | 1,11 | 1,03 | 1,11 | 78.500 | | 2006-01-12 | 00:00:00 | 1,06 | 1,09 | 1,06 | 1,07 | 58.600 | | 2006-01-13 | 00:00:00 | 1,07 | 1,12 | 1,03 | 1,03 | 106.500 | | 2006-01-16 | 00:00:00 | 1,04 | 1,08 | 1,03 | 1,08 | 57.500 | | 2006-01-17 | 00:00:00 | 1,08 | 1,08 | 1,03 | 1,08 | 39.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
