American International Group Inc (AIG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
12/12/2022	1.981.175	1,60%	62,63	62,3095	63,60	63,51
09/12/2022	2.557.284	0,40%	61,90	61,57	62,935	62,51
08/12/2022	2.941.894	0,37%	62,44	61,745	62,48	62,26
07/12/2022	2.622.030	0,55%	61,285	61,1401	62,73	62,03
06/12/2022	4.930.729	0,26%	61,32	61,05	61,745	61,69
05/12/2022	9.738.063	-1,94%	62,54	61,12	62,64	61,53
02/12/2022	7.365.795	-0,56%	63,14	62,385	63,055	62,75
01/12/2022	13.718.311	-0,02%	63,14	62,55	63,41	63,10
30/11/2022	17.794.511	2,72%	60,79	60,73	63,215	63,11
29/11/2022	6.580.933	1,15%	60,79	60,64	61,74	61,44
28/11/2022	4.519.566	-0,61%	60,56	60,565	61,25	60,705
25/11/2022	4.873.370	0,48%	61,22	60,97	61,41	61,25
24/11/2022	2.752.555	0,13%	60,79	60,735	61,335	60,96
23/11/2022	2.752.555	0,13%	60,79	60,735	61,335	60,96
22/11/2022	5.265.873	1,28%	60,56	60,37	60,94	60,88
21/11/2022	4.045.089	0,49%	60,29	59,28	60,355	60,11
18/11/2022	3.868.282	0,64%	60,29	59,495	60,61	59,82
17/11/2022	12.975.078	-0,72%	59,01	58,77	59,65	59,44
16/11/2022	6.049.948	-1,11%	60,36	59,83	60,84	59,87
15/11/2022	13.153.682	0,44%	60,36	60,27	61,83	60,505
14/11/2022	2.345.932	-0,25%	60,36	60,174	61,11	60,24
11/11/2022	3.463.713	-0,33%	58,72	60,03	61,14	60,39
10/11/2022	1.720.034	3,64%	58,72	59,62	60,905	60,59
09/11/2022	1.652.859	-0,99%	58,72	58,39	59,42	58,545
08/11/2022	2.447.149	-0,07%	59,05	58,38	59,8857	59,13
07/11/2022	1.641.811	2,21%	58,45	58,01	59,195	59,20
04/11/2022	1.095.677	0,60%	57,25	57,05	58,58	57,955
03/11/2022	2.513.586	0,58%	57,25	56,1207	58,145	57,61
02/11/2022	2.661.261	0,37%	57,25	56,82	58,65	57,28
01/11/2022	4.050.449	0,12%	56,48	57,025	58,14	57,07
31/10/2022	2.497.012	0,35%	56,48	56,48	57,35	57,00
28/10/2022	1.888.028	4,05%	52,34	54,71	56,90	56,83
27/10/2022	1.218.674	0,74%	52,34	54,55	55,78	54,62
26/10/2022	1.326.797	-0,13%	52,34	54,08	54,98	54,22
25/10/2022	1.494.954	-0,11%	52,34	53,47	54,615	54,29
24/10/2022	1.163.419	2,07%	52,34	53,515	54,56	54,35
21/10/2022	1.341.687	2,67%	52,34	51,66	53,30	53,235
20/10/2022	1.683.022	-1,75%	52,34	51,55	52,965	51,825
19/10/2022	1.256.126	0,29%	48,44	52,32	53,42	52,75
18/10/2022	2.616.761	1,68%	48,44	52,01	53,32	52,60
17/10/2022	1.753.656	2,01%	48,44	51,595	52,47	51,73
14/10/2022	2.635.499	-0,45%	48,44	50,4285	52,07	50,71
13/10/2022	1.732.225	4,04%	48,44	48,045	51,51	50,94
12/10/2022	1.454.604	1,89%	48,44	48,545	49,76	48,96
11/10/2022	1.782.590	-0,81%	48,44	47,89	49,20	48,05
10/10/2022	2.882.872	-2,56%	49,86	48,22	50,06	48,44
07/10/2022	1.501.810	-2,07%	50,34	49,42	50,58	49,71
06/10/2022	1.226.189	-1,02%	51,30	50,59	51,30	50,775
05/10/2022	1.533.455	-0,79%	51,06	50,745	51,64	51,30
04/10/2022	1.383.250	5,14%	49,18	49,18	51,73	51,71
03/10/2022	2.622.279	3,58%	47,48	47,33	49,39	49,18
30/09/2022	1.932.645	-0,38%	48,24	47,31	48,65	47,481
29/09/2022	2.849.173	-2,28%	48,24	47,05	48,41	47,66
28/09/2022	4.170.537	0,43%	48,84	48,30	49,25	48,77
27/09/2022	2.085.918	0,31%	48,84	48,10	49,08	48,56
26/09/2022	2.263.294	-2,73%	52,57	48,0901	50,005	48,41
23/09/2022	2.064.403	-2,81%	52,57	49,105	50,96	49,77
22/09/2022	1.930.339	-2,07%	52,57	51,10	52,63	51,21
21/09/2022	2.222.567	-2,10%	53,95	52,28	54,25	52,29
20/09/2022	2.506.989	-2,16%	54,09	52,46	54,31	53,41
19/09/2022	1.000.236	1,75%	53,89	52,82	54,69	54,59
16/09/2022	1.586.431	-0,98%	53,89	52,80	53,84	53,651
15/09/2022	2.631.709	0,56%	53,89	53,45	54,915	54,18
14/09/2022	1.377.643	-0,26%	54,58	53,56	55,04	54,20
13/09/2022	1.640.516	-3,87%	55,93	54,155	55,93	54,34
12/09/2022	1.271.571	2,71%	55,93	55,63	56,64	56,53
09/09/2022	2.446.126	1,31%	53,50	54,75	55,34	55,04
08/09/2022	1.475.620	1,17%	53,50	53,20	54,56	54,33
07/09/2022	1.642.174	2,56%	51,98	51,87	53,91	53,70
06/09/2022	1.648.024	-0,10%	52,89	51,655	53,37	52,36
05/09/2022	1.562.036	0,13%	51,56	52,03	53,735	52,41
02/09/2022	1.562.036	0,13%	51,56	52,03	53,735	52,41
01/09/2022	1.753.660	1,14%	51,56	51,11	52,40	52,34
31/08/2022	1.537.158	-1,22%	52,67	51,70	52,86	51,75
30/08/2022	940.217	-0,78%	53,00	52,04	53,09	52,39
29/08/2022	1.264.413	-0,38%	55,48	52,16	53,305	52,80
26/08/2022	2.012.126	-4,09%	55,48	52,95	55,62	53,00
25/08/2022	864.027	1,73%	54,36	54,22	55,29	55,26
24/08/2022	652.927	0,08%	53,97	53,715	54,50	54,315
23/08/2022	1.111.328	0,43%	56,83	54,105	54,6301	54,27
22/08/2022	1.420.340	-3,67%	56,83	54,01	55,305	54,04
19/08/2022	1.246.771	-2,15%	56,83	55,945	57,07	56,10
18/08/2022	625.492	1,13%	56,39	56,75	57,505	57,33
17/08/2022	1.482.242	-1,05%	56,39	56,19	57,05	56,69
16/08/2022	1.484.475	0,93%	56,75	56,59	57,46	57,29
15/08/2022	1.050.079	-1,13%	56,56	56,265	57,16	56,76
12/08/2022	1.681.059	1,92%	56,45	56,30	57,44	57,41