(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-11-28 | 00:00:00 | 2,00 | 2,03 | 1,92 | 2,01 | 32.322.800 | | 2008-12-01 | 00:00:00 | 1,96 | 2,00 | 1,65 | 1,65 | 55.740.400 | | 2008-12-02 | 00:00:00 | 1,79 | 1,87 | 1,71 | 1,87 | 43.979.600 | | 2008-12-03 | 00:00:00 | 1,82 | 2,12 | 1,80 | 2,01 | 96.776.400 | | 2008-12-04 | 00:00:00 | 1,92 | 2,01 | 1,81 | 1,84 | 52.787.900 | | 2008-12-05 | 00:00:00 | 1,81 | 1,95 | 1,75 | 1,94 | 57.944.800 | | 2008-12-08 | 00:00:00 | 2,04 | 2,07 | 1,92 | 1,93 | 54.737.800 | | 2008-12-09 | 00:00:00 | 1,92 | 1,97 | 1,86 | 1,93 | 38.469.000 | | 2008-12-10 | 00:00:00 | 1,87 | 1,89 | 1,65 | 1,75 | 79.092.000 | | 2008-12-11 | 00:00:00 | 1,79 | 1,81 | 1,73 | 1,73 | 40.959.900 | | 2008-12-12 | 00:00:00 | 1,70 | 1,80 | 1,66 | 1,80 | 38.751.200 | | 2008-12-15 | 00:00:00 | 1,84 | 1,85 | 1,69 | 1,74 | 26.991.500 | | 2008-12-16 | 00:00:00 | 1,79 | 1,80 | 1,72 | 1,80 | 41.068.000 | | 2008-12-17 | 00:00:00 | 1,75 | 1,77 | 1,71 | 1,75 | 27.406.800 | | 2008-12-18 | 00:00:00 | 1,75 | 1,76 | 1,67 | 1,67 | 33.940.100 | | 2008-12-19 | 00:00:00 | 1,68 | 1,69 | 1,60 | 1,60 | 46.627.400 | | 2008-12-22 | 00:00:00 | 1,70 | 1,71 | 1,61 | 1,61 | 28.080.200 | | 2008-12-23 | 00:00:00 | 1,63 | 1,65 | 1,52 | 1,55 | 32.189.900 | | 2008-12-24 | 00:00:00 | 1,56 | 1,57 | 1,52 | 1,56 | 12.429.100 | | 2008-12-26 | 00:00:00 | 1,59 | 1,59 | 1,52 | 1,57 | 15.105.500 | | 2008-12-29 | 00:00:00 | 1,60 | 1,62 | 1,53 | 1,55 | 21.182.000 | | 2008-12-30 | 00:00:00 | 1,57 | 1,58 | 1,52 | 1,56 | 22.225.800 | | 2008-12-31 | 00:00:00 | 1,54 | 1,57 | 1,52 | 1,57 | 26.746.200 | | 2009-01-02 | 00:00:00 | 1,57 | 1,69 | 1,55 | 1,69 | 32.725.800 | | 2009-01-05 | 00:00:00 | 1,70 | 1,75 | 1,66 | 1,66 | 34.146.900 | | 2009-01-06 | 00:00:00 | 1,70 | 1,74 | 1,68 | 1,74 | 29.208.700 | | 2009-01-07 | 00:00:00 | 1,72 | 1,72 | 1,64 | 1,64 | 26.767.800 | | 2009-01-08 | 00:00:00 | 1,65 | 1,66 | 1,62 | 1,65 | 19.887.900 | | 2009-01-09 | 00:00:00 | 1,67 | 1,68 | 1,62 | 1,62 | 17.469.400 | | 2009-01-12 | 00:00:00 | 1,64 | 1,65 | 1,53 | 1,54 | 31.132.600 | | 2009-01-13 | 00:00:00 | 1,55 | 1,59 | 1,53 | 1,58 | 24.300.800 | | 2009-01-14 | 00:00:00 | 1,54 | 1,55 | 1,49 | 1,49 | 30.918.400 | | 2009-01-15 | 00:00:00 | 1,51 | 1,52 | 1,39 | 1,41 | 47.983.300 | | 2009-01-16 | 00:00:00 | 1,48 | 1,50 | 1,40 | 1,42 | 34.587.900 | | 2009-01-20 | 00:00:00 | 1,44 | 1,50 | 1,37 | 1,37 | 52.545.000 | | 2009-01-21 | 00:00:00 | 1,40 | 1,46 | 1,35 | 1,45 | 39.201.000 | | 2009-01-22 | 00:00:00 | 1,41 | 1,43 | 1,31 | 1,31 | 34.938.200 | | 2009-01-23 | 00:00:00 | 1,28 | 1,37 | 1,25 | 1,37 | 33.471.100 | | 2009-01-26 | 00:00:00 | 1,34 | 1,38 | 1,26 | 1,26 | 26.457.700 | | 2009-01-27 | 00:00:00 | 1,28 | 1,35 | 1,26 | 1,35 | 18.128.700 | | 2009-01-28 | 00:00:00 | 1,40 | 1,41 | 1,36 | 1,41 | 35.549.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
