American International Group Inc (AIG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	1.320.121	-1,12%	52,19	51,21	52,635	51,35
02/05/2023	1.711.734	-2,19%	52,84	50,955	52,84	51,93
01/05/2023	1.050.289	0,09%	52,675	52,605	53,72	53,09
28/04/2023	1.234.054	1,73%	51,78	51,65	53,23	53,04
27/04/2023	1.096.473	2,62%	51,195	51,02	52,305	52,14
26/04/2023	1.278.432	-0,28%	50,955	50,44	51,62	50,81
25/04/2023	936.127	-1,68%	51,07	50,7332	51,53	50,95
24/04/2023	1.232.648	0,52%	51,44	51,4175	52,13	51,82
21/04/2023	1.580.943	-1,51%	52,12	50,93	52,12	51,55
20/04/2023	1.411.681	-1,56%	53,03	52,085	53,14	52,34
19/04/2023	1.495.994	1,35%	52,39	52,125	53,35	53,17
18/04/2023	1.106.473	1,04%	52,11	51,85	52,50	52,46
17/04/2023	2.074.292	0,93%	51,25	50,69	51,99	51,92
14/04/2023	1.272.640	-0,35%	52,08	50,94	52,40	51,44
13/04/2023	1.660.154	0,59%	50,97	50,56	51,81	51,62
12/04/2023	1.776.103	0,23%	51,53	50,915	51,96	51,32
11/04/2023	1.703.011	0,18%	51,25	50,975	51,66	51,20
10/04/2023	1.121.672	0,06%	50,68	50,40	51,2324	51,11
06/04/2023	1.422.741	1,67%	50,56	50,47	51,27	51,08
05/04/2023	1.283.384	0,74%	49,30	49,24	50,30	50,24
04/04/2023	1.640.353	-1,09%	50,95	48,91	51,07	49,87
03/04/2023	1.589.005	0,12%	50,44	50,05	50,84	50,42
31/03/2023	1.809.720	1,08%	50,31	49,96	50,49	50,36
30/03/2023	2.560.259	2,30%	49,19	49,09	49,92	49,82
29/03/2023	2.758.527	2,53%	48,52	47,993	48,72	48,70
28/03/2023	2.145.531	0,08%	47,22	47,055	47,81	47,50
27/03/2023	4.308.932	0,25%	48,14	47,32	48,51	47,46
24/03/2023	2.902.333	0,38%	46,12	45,67	47,36	47,34
23/03/2023	2.795.965	-3,26%	48,70	46,62	48,94	47,16
22/03/2023	2.540.862	-4,88%	51,07	48,72	51,25	48,75
21/03/2023	4.141.520	4,91%	50,34	50,335	51,38	51,25
20/03/2023	2.640.285	3,41%	47,81	47,81	49,425	48,85
17/03/2023	3.093.455	-5,88%	49,55	47,13	49,55	47,24
16/03/2023	6.348.264	5,35%	46,83	46,77	50,35	50,19
15/03/2023	4.116.584	-6,18%	48,95	46,94	49,48	47,96
14/03/2023	2.844.999	2,10%	51,98	50,73	52,45	51,12
13/03/2023	6.099.996	-5,80%	51,155	49,11	51,19	50,07
10/03/2023	5.920.343	-4,75%	54,87	52,83	55,00	53,15
09/03/2023	3.474.415	-2,70%	57,39	55,425	57,495	55,80
08/03/2023	2.221.801	-1,95%	58,71	56,8134	58,77	57,35
07/03/2023	1.127.995	-3,07%	60,41	58,11	60,41	58,49
06/03/2023	2.233.549	0,23%	60,03	59,91	60,5399	60,34
03/03/2023	1.294.826	0,28%	60,32	59,72	60,39	60,20
02/03/2023	1.330.687	-1,53%	60,33	59,745	60,77	60,03
01/03/2023	1.436.751	-0,25%	61,16	60,83	61,74	60,96
28/02/2023	1.914.019	0,76%	60,56	60,61	61,38	61,11
27/02/2023	1.406.973	0,80%	60,31	60,31	61,06	60,65
24/02/2023	1.470.265	-0,23%	59,79	59,47	60,35	60,17
23/02/2023	1.437.499	-0,58%	60,96	59,82	61,37	60,31
22/02/2023	2.778.503	1,57%	59,21	59,17	60,86	60,66
21/02/2023	1.540.177	-1,81%	60,61	59,30	60,87	59,72
20/02/2023	1.989.153	-2,16%	61,89	60,49	62,0901	60,82
17/02/2023	1.989.153	-2,16%	61,89	60,49	62,0901	60,82
16/02/2023	2.313.997	0,53%	61,62	61,23	63,07	62,16
15/02/2023	1.831.553	0,50%	61,34	60,93	61,91	61,83
14/02/2023	1.629.042	-0,71%	61,80	61,05	61,98	61,52
13/02/2023	1.743.646	1,04%	61,32	61,22	62,07	61,96
10/02/2023	1.199.200	0,74%	60,59	60,75	61,385	61,32
09/02/2023	1.464.587	-0,16%	61,43	60,67	61,695	60,87
08/02/2023	2.393.025	0,59%	60,21	59,98	61,49	60,97
07/02/2023	1.423.835	1,08%	59,71	59,50	60,865	60,61
06/02/2023	1.646.977	2,06%	58,495	58,30	60,00	59,96
03/02/2023	3.277.656	-0,47%	59,01	58,175	59,27	58,75
02/02/2023	5.191.925	-3,59%	61,03	58,45	61,095	59,03
01/02/2023	2.596.155	-3,15%	62,54	60,83	62,76	61,23
31/01/2023	1.266.955	0,08%	62,59	61,76	63,27	63,22
30/01/2023	696.652	-0,25%	63,14	63,0425	63,48	63,17
27/01/2023	999.506	-1,02%	63,63	63,20	63,90	63,33
26/01/2023	1.255.106	0,76%	63,90	63,36	64,05	63,98
25/01/2023	3.093.697	0,54%	62,71	62,44	63,68	63,50
24/01/2023	2.908.383	0,10%	62,585	62,07	63,41	63,16
23/01/2023	892.559	1,01%	62,53	62,31	63,14	63,10
20/01/2023	1.446.688	1,41%	61,69	60,79	62,48	62,59
19/01/2023	1.790.919	-0,79%	62,05	61,40	62,235	61,72
18/01/2023	1.520.216	-2,46%	63,46	62,13	64,03	62,21
17/01/2023	1.616.498	-0,98%	64,15	63,61	64,38	63,78
16/01/2023	1.098.562	1,15%	63,16	62,94	64,48	64,41
13/01/2023	1.098.562	1,15%	63,16	62,94	64,48	64,41
12/01/2023	1.870.715	0,35%	63,79	63,495	64,2109	63,68
11/01/2023	2.608.556	0,02%	63,43	63,25	63,78	63,46
10/01/2023	3.247.940	-0,66%	63,72	63,20	63,97	63,45
09/01/2023	1.094.309	-1,05%	64,78	63,77	64,875	63,87
06/01/2023	1.247.986	1,64%	63,995	63,76	64,595	64,55
05/01/2023	1.899.129	-0,55%	63,91	63,01	63,96	63,51
04/01/2023	1.436.036	1,48%	63,38	63,20	64,56	63,86
03/01/2023	1.242.284	-0,49%	63,47	62,62	63,87	62,93
02/01/2023	761.766	-0,86%	63,04	62,94	63,46	63,08
30/12/2022	761.766	-0,86%	63,04	62,94	63,46	63,08
29/12/2022	732.749	1,18%	63,11	62,91	63,75	63,63
28/12/2022	1.099.399	-0,70%	63,55	62,86	63,63	62,89
27/12/2022	1.020.414	0,27%	63,375	62,99	63,45	63,33
23/12/2022	464.323	0,68%	62,46	62,12	62,895	62,825
22/12/2022	1.559.689	-1,47%	63,23	61,525	63,27	62,40
21/12/2022	1.398.163	0,84%	63,51	63,24	63,89	63,33
20/12/2022	1.539.546	3,63%	61,84	61,29	63,24	63,70
19/12/2022	2.856.702	-1,76%	62,60	61,285	63,08	61,47
16/12/2022	2.971.514	0,58%	61,63	61,395	62,755	62,57
15/12/2022	3.724.081	-0,72%	61,805	61,4617	62,385	62,21
14/12/2022	2.298.824	-0,92%	63,38	62,37	64,09	62,66
13/12/2022	2.444.404	0,08%	64,69	63,28	64,80	63,56