(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2015-11-25 | 00:00:00 | 55,58 | 55,80 | 55,30 | 55,61 | 2.346.100 | 2015-11-27 | 00:00:00 | 55,66 | 56,13 | 55,48 | 55,94 | 1.423.600 | 2015-11-30 | 00:00:00 | 55,95 | 56,59 | 55,95 | 56,01 | 4.406.000 | 2015-12-01 | 00:00:00 | 56,36 | 56,88 | 55,96 | 56,73 | 3.523.200 | 2015-12-02 | 00:00:00 | 56,45 | 56,60 | 55,27 | 55,33 | 2.574.700 | 2015-12-03 | 00:00:00 | 55,04 | 55,32 | 54,50 | 54,70 | 3.463.400 | 2015-12-04 | 00:00:00 | 54,96 | 55,89 | 54,92 | 55,84 | 2.328.400 | 2015-12-07 | 00:00:00 | 56,23 | 56,30 | 55,76 | 56,25 | 2.687.800 | 2015-12-08 | 00:00:00 | 56,12 | 56,22 | 55,56 | 55,88 | 2.301.300 | 2015-12-09 | 00:00:00 | 55,72 | 56,91 | 55,38 | 56,25 | 2.798.000 | 2015-12-10 | 00:00:00 | 56,28 | 56,33 | 54,81 | 54,88 | 3.723.700 | 2015-12-11 | 00:00:00 | 54,65 | 55,10 | 54,40 | 54,56 | 2.962.600 | 2015-12-14 | 00:00:00 | 54,56 | 54,96 | 54,08 | 54,54 | 3.988.900 | 2015-12-15 | 00:00:00 | 55,10 | 56,38 | 54,79 | 56,04 | 4.347.600 | 2015-12-16 | 00:00:00 | 56,19 | 57,19 | 56,11 | 57,01 | 3.424.200 | 2015-12-17 | 00:00:00 | 56,97 | 58,03 | 56,85 | 57,42 | 4.305.400 | 2015-12-18 | 00:00:00 | 57,21 | 57,28 | 56,03 | 56,28 | 5.469.500 | 2015-12-21 | 00:00:00 | 56,61 | 56,93 | 56,18 | 56,55 | 3.552.400 | 2015-12-22 | 00:00:00 | 56,70 | 57,33 | 56,22 | 57,21 | 2.859.500 | 2015-12-23 | 00:00:00 | 57,34 | 58,42 | 57,17 | 58,25 | 3.175.200 | 2015-12-24 | 00:00:00 | 58,14 | 58,55 | 58,05 | 58,40 | 1.337.100 | 2015-12-28 | 00:00:00 | 58,16 | 58,74 | 58,05 | 58,60 | 2.432.100 | 2015-12-29 | 00:00:00 | 58,80 | 59,07 | 58,66 | 58,89 | 3.158.900 | 2015-12-30 | 00:00:00 | 58,94 | 59,14 | 58,73 | 58,90 | 1.754.800 | 2015-12-31 | 00:00:00 | 58,82 | 59,44 | 57,69 | 58,27 | 2.457.800 | 2016-01-04 | 00:00:00 | 57,82 | 58,36 | 57,53 | 58,33 | 4.087.800 | 2016-01-05 | 00:00:00 | 58,25 | 58,98 | 57,31 | 58,81 | 3.434.500 | 2016-01-06 | 00:00:00 | 58,43 | 59,35 | 58,21 | 59,03 | 3.528.300 | 2016-01-07 | 00:00:00 | 58,47 | 58,98 | 58,17 | 58,35 | 3.847.200 | 2016-01-08 | 00:00:00 | 58,35 | 58,93 | 58,13 | 58,26 | 2.795.400 | 2016-01-11 | 00:00:00 | 58,38 | 59,00 | 58,21 | 58,77 | 2.760.700 | 2016-01-12 | 00:00:00 | 58,89 | 58,97 | 57,46 | 58,17 | 4.252.100 | 2016-01-13 | 00:00:00 | 58,23 | 58,54 | 57,82 | 57,95 | 3.531.500 | 2016-01-14 | 00:00:00 | 58,28 | 59,56 | 57,90 | 59,14 | 4.091.600 | 2016-01-15 | 00:00:00 | 58,36 | 59,09 | 57,88 | 58,69 | 3.577.300 | 2016-01-19 | 00:00:00 | 59,00 | 59,72 | 58,70 | 59,57 | 3.620.700 | 2016-01-20 | 00:00:00 | 59,21 | 59,46 | 57,17 | 57,92 | 4.403.300 | 2016-01-21 | 00:00:00 | 57,38 | 58,38 | 57,10 | 57,64 | 3.986.000 | 2016-01-22 | 00:00:00 | 58,46 | 58,57 | 57,72 | 58,53 | 3.698.600 | 2016-01-25 | 00:00:00 | 58,54 | 58,56 | 57,67 | 57,75 | 3.639.700 | 2016-01-26 | 00:00:00 | 58,00 | 58,97 | 57,87 | 58,20 | 3.176.500 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|