(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 | 2008-10-02 | 00:00:00 | 4,39 | 4,40 | 3,75 | 4,00 | 98.136.800 | 2008-10-03 | 00:00:00 | 4,62 | 4,96 | 3,71 | 3,86 | 240.623.400 | 2008-10-06 | 00:00:00 | 3,43 | 3,99 | 3,25 | 3,87 | 130.889.700 | 2008-10-07 | 00:00:00 | 4,22 | 4,22 | 3,51 | 3,51 | 90.159.800 | 2008-10-08 | 00:00:00 | 3,49 | 3,80 | 3,19 | 3,19 | 87.175.000 | 2008-10-09 | 00:00:00 | 3,36 | 3,37 | 2,39 | 2,39 | 233.351.900 | 2008-10-10 | 00:00:00 | 2,10 | 2,40 | 1,90 | 2,33 | 228.109.300 | 2008-10-13 | 00:00:00 | 2,94 | 3,00 | 2,28 | 2,57 | 141.225.000 | 2008-10-14 | 00:00:00 | 2,96 | 2,96 | 2,51 | 2,80 | 102.578.700 | 2008-10-15 | 00:00:00 | 2,67 | 2,70 | 2,42 | 2,43 | 65.960.200 | 2008-10-16 | 00:00:00 | 2,54 | 2,54 | 2,18 | 2,43 | 86.120.000 | 2008-10-17 | 00:00:00 | 2,18 | 2,51 | 2,10 | 2,10 | 106.094.500 | 2008-10-20 | 00:00:00 | 2,34 | 2,34 | 2,16 | 2,31 | 84.146.000 | 2008-10-21 | 00:00:00 | 2,24 | 2,35 | 2,18 | 2,21 | 51.633.000 | 2008-10-22 | 00:00:00 | 2,17 | 2,27 | 2,11 | 2,11 | 54.805.800 | 2008-10-23 | 00:00:00 | 2,22 | 2,22 | 2,03 | 2,10 | 65.165.500 | 2008-10-24 | 00:00:00 | 1,76 | 1,93 | 1,70 | 1,70 | 109.604.700 | 2008-10-27 | 00:00:00 | 1,70 | 1,71 | 1,35 | 1,35 | 104.902.800 | 2008-10-28 | 00:00:00 | 1,65 | 1,83 | 1,43 | 1,83 | 104.332.600 | 2008-10-29 | 00:00:00 | 1,81 | 1,82 | 1,50 | 1,55 | 110.479.900 | 2008-10-30 | 00:00:00 | 1,71 | 1,74 | 1,59 | 1,63 | 84.208.100 | 2008-10-31 | 00:00:00 | 1,63 | 1,96 | 1,58 | 1,91 | 101.501.100 | 2008-11-03 | 00:00:00 | 2,00 | 2,20 | 1,93 | 2,14 | 104.405.900 | 2008-11-04 | 00:00:00 | 2,36 | 2,49 | 2,31 | 2,41 | 115.203.000 | 2008-11-05 | 00:00:00 | 2,36 | 2,38 | 2,04 | 2,06 | 78.615.800 | 2008-11-06 | 00:00:00 | 1,98 | 2,00 | 1,82 | 1,87 | 69.958.900 | 2008-11-07 | 00:00:00 | 2,11 | 2,23 | 2,04 | 2,11 | 73.970.700 | 2008-11-10 | 00:00:00 | 2,77 | 2,84 | 2,25 | 2,28 | 210.941.600 | 2008-11-11 | 00:00:00 | 2,17 | 2,35 | 2,03 | 2,26 | 89.999.600 | 2008-11-12 | 00:00:00 | 2,15 | 2,28 | 2,03 | 2,03 | 59.843.500 | 2008-11-13 | 00:00:00 | 2,11 | 2,23 | 1,97 | 2,06 | 92.578.900 | 2008-11-14 | 00:00:00 | 2,11 | 2,20 | 2,06 | 2,08 | 57.626.100 | 2008-11-17 | 00:00:00 | 2,09 | 2,10 | 1,91 | 1,91 | 54.809.500 | 2008-11-18 | 00:00:00 | 1,94 | 1,97 | 1,80 | 1,95 | 51.048.400 | 2008-11-19 | 00:00:00 | 1,85 | 1,86 | 1,56 | 1,56 | 62.481.800 | 2008-11-20 | 00:00:00 | 1,58 | 1,70 | 1,44 | 1,44 | 84.735.900 | 2008-11-21 | 00:00:00 | 1,70 | 1,70 | 1,50 | 1,60 | 93.390.300 | 2008-11-24 | 00:00:00 | 1,73 | 1,77 | 1,61 | 1,77 | 52.379.700 | 2008-11-25 | 00:00:00 | 1,77 | 1,78 | 1,67 | 1,77 | 48.787.100 | 2008-11-26 | 00:00:00 | 1,73 | 1,96 | 1,71 | 1,95 | 58.105.200 | 2008-11-28 | 00:00:00 | 2,00 | 2,03 | 1,92 | 2,01 | 32.322.800 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|