American International Group Inc (AIG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	1.097.077	-0,06%	62,66	62,25	62,94	62,32
19/09/2023	1.184.177	1,10%	62,02	61,8601	62,57	62,36
18/09/2023	1.127.736	0,82%	60,725	60,76	61,915	61,68
15/09/2023	1.671.715	-0,03%	60,725	60,66	61,22	61,18
14/09/2023	724.471	1,51%	60,79	60,69	61,375	61,20
13/09/2023	850.881	0,13%	60,79	60,13	60,88	60,65
12/09/2023	746.292	1,47%	59,795	59,76	60,95	60,57
11/09/2023	992.761	0,05%	60,14	59,59	60,6045	59,69
08/09/2023	768.004	0,02%	59,60	59,315	60,1575	59,66
07/09/2023	2.002.578	0,78%	59,16	58,96	59,895	59,65
06/09/2023	725.793	1,01%	58,32	58,34	59,39	59,19
05/09/2023	742.814	-1,08%	58,96	58,60	59,76	58,60
04/09/2023	755.467	1,23%	58,49	58,12	59,60	59,24
01/09/2023	755.467	1,23%	58,49	58,12	59,60	59,24
31/08/2023	870.713	0,31%	58,49	58,12	58,595	58,52
30/08/2023	708.073	-0,02%	58,06	58,11	58,98	58,34
29/08/2023	804.798	0,83%	58,06	57,59	58,445	58,35
28/08/2023	777.554	0,04%	57,92	57,455	58,38	57,87
25/08/2023	732.393	-0,41%	57,55	57,49	58,56	57,85
24/08/2023	1.230.162	0,82%	57,55	57,44	58,5725	58,09
23/08/2023	930.861	0,49%	57,43	57,14	57,67	57,62
22/08/2023	1.231.818	-0,78%	57,88	57,02	57,94	57,34
21/08/2023	731.275	-0,28%	58,07	57,38	58,225	57,79
18/08/2023	998.031	-0,19%	57,83	57,67	58,37	57,95
17/08/2023	1.069.874	-0,94%	58,96	57,80	59,05	58,06
16/08/2023	1.008.492	-0,29%	58,82	58,455	59,44	58,61
15/08/2023	1.365.633	-1,74%	59,28	58,5125	59,19	58,78
14/08/2023	954.967	-1,17%	60,35	59,57	60,35	59,82
11/08/2023	576.921	0,18%	60,17	59,81	60,83	60,53
10/08/2023	532.417	0,13%	60,73	60,265	61,40	60,42
09/08/2023	676.159	-1,89%	61,35	60,305	61,57	60,34
08/08/2023	792.297	-0,66%	60,88	60,50	61,67	61,50
07/08/2023	945.014	2,01%	61,11	61,21	62,32	61,91
04/08/2023	1.026.791	-0,74%	61,08	60,635	61,82	60,69
03/08/2023	1.093.097	-0,21%	60,40	60,96	61,43	61,14
02/08/2023	1.784.599	1,47%	60,40	60,25	62,20	61,27
01/08/2023	1.306.564	0,17%	60,365	59,96	60,46	60,38
31/07/2023	1.291.670	0,20%	60,24	59,935	60,79	60,28
28/07/2023	1.187.968	-0,79%	61,01	59,58	61,32	60,16
27/07/2023	983.256	-0,33%	60,32	60,63	61,70	60,64
26/07/2023	1.049.323	1,59%	60,32	60,03	61,135	60,84
25/07/2023	881.812	-0,61%	60,40	59,71	60,375	59,89
24/07/2023	897.008	0,52%	59,72	59,51	60,68	60,26
21/07/2023	810.908	-0,48%	60,47	59,64	60,4604	59,95
20/07/2023	1.205.008	1,89%	59,05	59,51	60,26	60,24
19/07/2023	1.880.479	-0,42%	59,05	58,89	59,62	59,12
18/07/2023	1.661.439	0,46%	58,08	58,98	59,6594	59,37
17/07/2023	1.416.138	2,52%	59,24	57,94	59,355	59,10
14/07/2023	1.088.628	-2,11%	59,24	57,36	59,17	57,65
13/07/2023	841.609	0,41%	58,26	58,1801	58,955	58,89
12/07/2023	880.538	-0,17%	59,405	58,575	59,735	58,65
11/07/2023	1.121.991	1,15%	58,22	58,09	58,96	58,75
10/07/2023	864.417	-0,21%	57,245	57,88	58,62	58,08
07/07/2023	1.314.646	1,04%	57,245	57,31	58,73	58,20
06/07/2023	1.554.890	-0,19%	57,245	56,97	57,67	57,60
05/07/2023	854.032	-0,40%	57,32	56,88	57,77	57,71
04/07/2023	1.021.422	0,19%	57,91	57,5645	58,435	57,65
03/07/2023	1.021.372	0,70%	57,91	57,5645	58,435	57,94
30/06/2023	959.012	0,59%	57,91	57,35	57,95	57,54
29/06/2023	1.610.419	1,31%	55,65	56,55	57,40	57,20
28/06/2023	1.422.981	0,02%	55,65	55,68	56,52	56,46
27/06/2023	1.186.334	1,40%	55,65	55,40	56,78	56,45
26/06/2023	1.277.971	0,82%	55,55	55,10	56,11	55,67
23/06/2023	1.348.958	-1,34%	56,715	54,84	55,49	55,22
22/06/2023	1.522.638	-0,89%	56,715	55,305	56,74	55,96
21/06/2023	1.279.155	0,68%	56,11	55,55	56,61	56,46
20/06/2023	1.289.404	-2,13%	56,79	55,94	57,15	56,08
19/06/2023	2.252.940	1,20%	56,91	56,43	57,51	57,30
16/06/2023	2.252.940	1,20%	56,91	56,43	57,51	57,30
15/06/2023	1.704.486	2,06%	56,70	54,92	57,07	56,62
14/06/2023	1.485.065	-1,40%	56,70	55,58	57,42	55,84
13/06/2023	1.227.321	0,73%	56,40	56,20	57,415	56,63
12/06/2023	1.233.169	-1,16%	56,25	55,54	56,86	56,22
09/06/2023	1.225.427	0,44%	56,25	56,19	56,995	56,88
08/06/2023	2.932.171	-0,18%	56,59	56,12	57,06	56,63
07/06/2023	1.468.049	1,43%	56,25	55,53	57,01	56,73
06/06/2023	1.567.170	3,14%	54,62	54,55	56,12	55,93
05/06/2023	1.331.244	-1,76%	55,05	54,16	55,18	54,23
02/06/2023	1.409.563	2,72%	54,44	54,32	55,69	55,20
01/06/2023	1.862.295	1,72%	53,27	53,08	53,89	53,74
31/05/2023	1.255.693	1,20%	54,305	53,68	54,77	52,83
30/05/2023	1.255.693	1,20%	54,305	53,68	54,77	54,72
29/05/2023	1.161.496	0,73%	53,95	53,43	54,37	54,07
26/05/2023	1.161.496	0,73%	53,95	53,43	54,37	54,07
25/05/2023	1.707.830	-1,63%	54,28	53,54	54,65	53,68
24/05/2023	1.250.139	-2,15%	55,18	54,41	55,345	54,57
23/05/2023	2.885.959	3,35%	55,265	55,25	56,8988	55,77
22/05/2023	939.468	0,20%	54,74	53,25	54,01	53,96
19/05/2023	1.007.200	-0,85%	54,74	53,57	54,84	53,85
18/05/2023	930.771	1,06%	53,66	53,17	54,43	54,31
17/05/2023	1.800.680	2,73%	52,70	52,93	54,09	53,74
16/05/2023	2.175.018	-0,44%	52,70	52,14	53,22	52,31
15/05/2023	1.428.842	0,10%	52,835	52,07	52,88	52,54
12/05/2023	1.320.001	-0,61%	53,25	51,86	53,339	52,49
11/05/2023	2.006.337	0,38%	53,45	51,94	53,00	52,81
10/05/2023	2.214.780	-0,92%	53,45	52,44	53,59	52,61
09/05/2023	2.148.146	-1,21%	53,25	53,02	53,63	53,10
08/05/2023	1.370.796	-0,07%	54,34	53,52	54,49	53,75
05/05/2023	3.495.800	7,84%	54,13	52,42	54,60	53,79
04/05/2023	2.399.307	-2,86%	50,85	48,95	50,9888	49,88