American International Group Inc (AIG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	1.215.631	1,04%	69,54	68,06	69,2287	69,12
08/02/2024	1.942.053	-2,01%	69,54	67,96	69,72	68,41
07/02/2024	1.002.761	1,51%	68,99	68,935	69,80	69,81
06/02/2024	1.015.548	-0,23%	68,73	68,60	69,31	68,77
05/02/2024	1.116.658	-1,01%	69,20	68,725	69,28	68,93
02/02/2024	960.192	1,18%	68,98	69,02	70,035	69,63
01/02/2024	1.669.874	-0,99%	69,54	67,55	69,44	68,82
31/01/2024	1.082.501	-1,24%	69,54	69,53	71,065	69,51
30/01/2024	998.075	1,46%	69,54	69,41	70,41	70,38
29/01/2024	1.247.040	-0,23%	69,00	69,035	69,662	69,37
26/01/2024	1.055.963	0,80%	69,00	69,00	69,65	69,53
25/01/2024	1.308.453	-0,26%	69,62	68,82	69,93	68,98
24/01/2024	884.600	0,23%	69,36	69,03	69,655	69,16
23/01/2024	736.128	-0,38%	67,72	68,97	69,42	69,00
22/01/2024	1.068.541	0,63%	67,72	68,89	69,53	69,26
19/01/2024	1.742.744	2,37%	67,72	67,70	69,27	68,83
18/01/2024	1.329.148	0,73%	67,26	66,065	67,345	67,24
17/01/2024	1.407.279	-0,70%	67,26	66,665	67,89	66,75
16/01/2024	792.922	-0,42%	67,26	66,72	67,40	67,22
15/01/2024	660.204	0,31%	67,53	67,03	67,80	67,50
12/01/2024	660.204	0,31%	67,53	67,03	67,80	67,50
11/01/2024	834.494	-0,44%	67,53	66,89	67,59	67,29
10/01/2024	1.020.855	-0,35%	67,71	67,265	67,86	67,59
09/01/2024	1.313.734	-0,57%	67,855	67,18	67,95	67,83
08/01/2024	1.733.342	-1,15%	69,05	67,805	69,17	68,22
05/01/2024	2.348.015	0,55%	68,63	68,58	69,225	69,01
04/01/2024	1.800.251	0,03%	68,89	68,59	69,75	68,63
03/01/2024	1.543.992	-0,33%	67,48	68,55	69,37	68,61
02/01/2024	1.550.846	1,61%	67,48	67,45	68,87	68,84
29/12/2023	727.994	-0,18%	67,48	67,56	68,03	67,75
28/12/2023	846.095	1,07%	67,48	67,395	67,98	67,87
27/12/2023	452.783	0,03%	66,77	66,41	67,21	67,15
26/12/2023	547.342	0,30%	66,77	66,72	67,37	67,13
22/12/2023	446.321	0,54%	66,91	66,68	67,11	66,93
21/12/2023	693.256	-0,08%	67,16	65,78	67,775	66,57
20/12/2023	1.889.231	-1,22%	67,16	66,59	67,775	66,62
19/12/2023	1.283.498	1,48%	67,16	66,70	67,61	67,44
18/12/2023	824.540	0,68%	66,35	66,04	66,79	66,46
15/12/2023	1.267.055	-0,72%	66,15	65,70	66,9788	66,01
14/12/2023	1.765.145	-1,10%	66,15	66,19	67,68	66,49
13/12/2023	1.256.328	0,96%	66,15	66,255	67,33	67,23
12/12/2023	1.871.078	1,16%	66,15	66,15	67,39	66,95
11/12/2023	1.596.020	0,99%	65,63	65,46	66,536	66,18
08/12/2023	723.300	0,18%	65,55	65,29	65,845	65,53
07/12/2023	1.062.487	0,06%	65,55	64,81	65,85	65,41
06/12/2023	1.531.175	-0,80%	65,84	65,35	66,6799	65,37
05/12/2023	1.532.738	-0,15%	65,84	65,765	66,445	65,90
04/12/2023	1.052.089	0,05%	65,67	65,52	66,29	66,00
01/12/2023	1.137.061	0,24%	65,67	65,45	66,47	65,97
30/11/2023	1.155.595	1,14%	64,99	64,82	65,83	65,57
29/11/2023	785.976	0,29%	64,71	64,54	65,12	64,83
28/11/2023	811.021	-0,94%	65,01	64,625	65,47	64,64
27/11/2023	907.818	0,06%	65,05	64,93	65,405	65,25
24/11/2023	483.986	0,51%	65,25	65,02	65,71	65,30
23/11/2023	663.218	0,00%	65,07	64,59	65,25	64,97
22/11/2023	627.532	0,00%	65,07	64,59	65,25	64,97
21/11/2023	953.465	0,95%	64,48	64,57	65,295	64,97
20/11/2023	761.126	-0,19%	63,98	63,79	64,655	64,36
17/11/2023	1.093.668	0,56%	64,26	64,11	64,735	64,48
16/11/2023	1.174.571	1,01%	63,66	63,65	64,18	64,12
15/11/2023	1.251.831	-1,14%	64,27	63,39	64,41	63,48
14/11/2023	2.131.272	0,75%	63,42	63,79	64,775	64,21
13/11/2023	976.213	-0,14%	63,42	63,35	64,035	63,73
10/11/2023	1.226.468	1,54%	63,19	62,955	63,915	63,82
09/11/2023	1.000.845	0,43%	62,89	62,765	63,60	62,85
08/11/2023	739.500	-0,82%	63,24	62,525	63,325	62,58
07/11/2023	1.445.068	-1,31%	63,78	62,67	63,8175	63,10
06/11/2023	1.219.464	0,31%	63,92	63,555	64,48	63,94
03/11/2023	2.479.395	-0,96%	64,01	63,685	64,89	63,74
02/11/2023	3.533.690	3,72%	61,67	61,31	64,78	64,36
01/11/2023	2.151.874	1,21%	61,67	61,32	62,42	62,05
31/10/2023	1.629.694	0,51%	60,27	60,86	61,53	61,31
30/10/2023	1.196.985	2,47%	60,27	59,925	61,11	61,00
27/10/2023	676.320	-2,07%	60,73	59,25	60,87	59,59
26/10/2023	831.420	-0,18%	60,97	60,805	61,91	60,85
25/10/2023	1.436.052	1,82%	59,93	59,92	61,28	60,96
24/10/2023	1.101.798	1,51%	59,24	59,11	59,975	59,87
23/10/2023	1.065.735	-0,91%	59,35	58,70	59,40	58,98
20/10/2023	1.092.319	-2,70%	61,13	59,05	61,26	59,52
19/10/2023	873.616	-2,28%	63,03	61,055	62,64	61,17
18/10/2023	1.343.500	-0,92%	62,455	62,48	63,35	62,60
17/10/2023	1.131.075	0,91%	62,455	61,64	63,65	63,18
16/10/2023	1.226.899	2,49%	61,85	61,64	62,8496	62,61
13/10/2023	946.157	-0,08%	61,39	60,725	62,00	61,09
12/10/2023	1.317.604	-0,63%	61,84	60,79	61,90	61,14
11/10/2023	1.344.552	0,59%	61,25	60,82	61,77	61,53
10/10/2023	843.455	0,13%	61,10	61,06	61,61	61,17
09/10/2023	686.129	0,36%	60,81	60,50	61,25	61,09
06/10/2023	1.533.202	1,20%	59,17	59,98	61,19	60,87
05/10/2023	1.600.559	1,33%	58,39	59,07	60,64	60,15
04/10/2023	1.032.383	1,23%	58,39	57,72	59,43	59,36
03/10/2023	1.052.428	-2,35%	60,37	58,36	59,84	58,64
02/10/2023	1.213.571	-0,91%	61,00	59,39	60,55	60,05
29/09/2023	952.791	-1,11%	61,00	60,22	61,3993	60,60
28/09/2023	1.126.488	0,44%	61,00	60,245	61,95	61,28
27/09/2023	901.053	-0,41%	61,665	60,245	61,527	61,01
26/09/2023	1.021.725	-1,40%	61,48	61,23	62,445	61,26
25/09/2023	741.574	0,89%	61,38	61,49	62,24	62,13
22/09/2023	1.099.030	0,41%	61,38	61,17	61,84	61,58
21/09/2023	1.277.582	-1,59%	62,66	61,29	62,175	61,33