(Login BolsaPT & Canal Forex) |
|
 American Electric - [Ticker: AEP] |     | | Última Trade | 76,350 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,130 (+1,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 74,140 x 600 - 74,150 x 800 | EPS | 0,00 | | Abertura | 76,220 | PER | 0,00% | | Máximo | 76,370 | Pagamento Dividendo | | | Mínimo | 75,015 | Data Ex-Dividendo | | | Fecho Anterior | 76,220 | Yield | | | Volume | 2.251.154 | 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 AEP de 2000-01-01 a 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-09-30 | 00:00:00 | 56,35 | 56,97 | 56,01 | 56,86 | 2.785.200 | | 2015-10-01 | 00:00:00 | 56,92 | 57,00 | 55,79 | 56,14 | 4.215.600 | | 2015-10-02 | 00:00:00 | 56,73 | 56,76 | 55,69 | 56,32 | 5.166.000 | | 2015-10-05 | 00:00:00 | 56,67 | 57,59 | 56,44 | 57,46 | 3.007.300 | | 2015-10-06 | 00:00:00 | 57,23 | 57,44 | 56,43 | 56,62 | 3.093.200 | | 2015-10-07 | 00:00:00 | 56,76 | 56,80 | 55,95 | 56,04 | 4.452.000 | | 2015-10-08 | 00:00:00 | 56,01 | 56,96 | 55,94 | 56,87 | 3.397.500 | | 2015-10-09 | 00:00:00 | 56,90 | 57,04 | 56,51 | 56,74 | 2.043.000 | | 2015-10-12 | 00:00:00 | 56,80 | 57,74 | 56,80 | 57,56 | 2.264.100 | | 2015-10-13 | 00:00:00 | 57,46 | 57,86 | 57,26 | 57,65 | 2.143.500 | | 2015-10-14 | 00:00:00 | 57,67 | 58,40 | 57,60 | 58,15 | 3.887.500 | | 2015-10-15 | 00:00:00 | 58,35 | 58,81 | 57,89 | 58,72 | 2.754.900 | | 2015-10-16 | 00:00:00 | 59,00 | 59,04 | 58,27 | 58,54 | 3.033.700 | | 2015-10-19 | 00:00:00 | 58,46 | 58,67 | 57,83 | 58,59 | 2.892.100 | | 2015-10-20 | 00:00:00 | 58,51 | 59,23 | 58,22 | 58,66 | 3.108.100 | | 2015-10-21 | 00:00:00 | 58,96 | 59,52 | 58,72 | 58,94 | 3.320.800 | | 2015-10-22 | 00:00:00 | 58,51 | 59,27 | 58,19 | 59,17 | 4.092.900 | | 2015-10-23 | 00:00:00 | 58,97 | 59,01 | 57,41 | 57,48 | 4.829.000 | | 2015-10-26 | 00:00:00 | 57,73 | 57,89 | 57,27 | 57,82 | 2.861.500 | | 2015-10-27 | 00:00:00 | 57,87 | 58,04 | 57,43 | 57,67 | 2.128.100 | | 2015-10-28 | 00:00:00 | 57,79 | 57,98 | 56,40 | 57,07 | 2.052.200 | | 2015-10-29 | 00:00:00 | 56,78 | 57,00 | 55,52 | 56,21 | 3.446.100 | | 2015-10-30 | 00:00:00 | 56,44 | 56,93 | 56,21 | 56,65 | 2.755.700 | | 2015-11-02 | 00:00:00 | 56,65 | 57,00 | 56,26 | 56,89 | 2.726.900 | | 2015-11-03 | 00:00:00 | 56,71 | 57,04 | 56,35 | 56,75 | 2.136.100 | | 2015-11-04 | 00:00:00 | 56,77 | 57,15 | 56,58 | 56,71 | 2.532.200 | | 2015-11-05 | 00:00:00 | 56,71 | 56,97 | 56,42 | 56,49 | 2.383.700 | | 2015-11-06 | 00:00:00 | 55,20 | 55,28 | 53,30 | 53,96 | 5.150.900 | | 2015-11-09 | 00:00:00 | 53,74 | 54,57 | 53,53 | 54,43 | 3.664.500 | | 2015-11-10 | 00:00:00 | 54,48 | 55,14 | 54,48 | 55,10 | 2.383.200 | | 2015-11-11 | 00:00:00 | 55,15 | 55,69 | 55,02 | 55,56 | 2.710.600 | | 2015-11-12 | 00:00:00 | 55,38 | 56,00 | 55,03 | 55,32 | 2.637.100 | | 2015-11-13 | 00:00:00 | 55,38 | 55,85 | 54,95 | 55,06 | 2.247.600 | | 2015-11-16 | 00:00:00 | 55,05 | 56,25 | 54,96 | 56,21 | 2.207.900 | | 2015-11-17 | 00:00:00 | 56,06 | 56,55 | 54,91 | 55,05 | 2.422.400 | | 2015-11-18 | 00:00:00 | 55,09 | 55,50 | 54,31 | 55,41 | 4.675.700 | | 2015-11-19 | 00:00:00 | 55,59 | 56,52 | 55,53 | 56,32 | 3.748.900 | | 2015-11-20 | 00:00:00 | 56,54 | 56,98 | 56,11 | 56,54 | 4.218.000 | | 2015-11-23 | 00:00:00 | 56,57 | 56,84 | 55,91 | 55,99 | 2.302.200 | | 2015-11-24 | 00:00:00 | 55,69 | 55,98 | 55,27 | 55,79 | 2.254.700 | | 2015-11-25 | 00:00:00 | 55,58 | 55,80 | 55,30 | 55,61 | 2.346.100 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
