(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-01-26 | 00:00:00 | 58,00 | 58,97 | 57,87 | 58,20 | 3.176.500 | | 2016-01-27 | 00:00:00 | 58,19 | 58,80 | 57,68 | 58,19 | 3.125.500 | | 2016-01-28 | 00:00:00 | 57,13 | 59,84 | 56,75 | 59,45 | 4.542.500 | | 2016-01-29 | 00:00:00 | 60,00 | 61,08 | 59,96 | 60,97 | 4.726.900 | | 2016-02-01 | 00:00:00 | 61,00 | 62,56 | 60,82 | 61,79 | 5.021.100 | | 2016-02-02 | 00:00:00 | 61,66 | 62,30 | 61,50 | 62,00 | 3.671.600 | | 2016-02-03 | 00:00:00 | 62,38 | 63,63 | 62,18 | 63,31 | 4.944.000 | | 2016-02-04 | 00:00:00 | 63,15 | 63,34 | 62,03 | 62,29 | 4.114.600 | | 2016-02-05 | 00:00:00 | 62,17 | 63,28 | 61,55 | 62,84 | 4.123.000 | | 2016-02-08 | 00:00:00 | 62,23 | 63,05 | 61,38 | 62,49 | 4.441.400 | | 2016-02-09 | 00:00:00 | 62,40 | 62,93 | 61,95 | 62,37 | 3.166.400 | | 2016-02-10 | 00:00:00 | 62,06 | 63,38 | 61,55 | 62,90 | 4.180.300 | | 2016-02-11 | 00:00:00 | 62,53 | 63,00 | 61,28 | 61,31 | 3.268.400 | | 2016-02-12 | 00:00:00 | 61,31 | 61,85 | 60,41 | 60,60 | 3.841.900 | | 2016-02-16 | 00:00:00 | 60,92 | 61,56 | 60,50 | 61,09 | 3.925.100 | | 2016-02-17 | 00:00:00 | 61,12 | 61,28 | 60,33 | 61,10 | 3.384.200 | | 2016-02-18 | 00:00:00 | 61,29 | 62,78 | 60,92 | 62,45 | 2.923.900 | | 2016-02-19 | 00:00:00 | 62,43 | 62,45 | 61,59 | 61,91 | 2.445.700 | | 2016-02-22 | 00:00:00 | 62,01 | 62,88 | 61,85 | 62,85 | 2.209.000 | | 2016-02-23 | 00:00:00 | 62,47 | 62,94 | 62,10 | 62,76 | 1.933.200 | | 2016-02-24 | 00:00:00 | 62,78 | 63,30 | 62,40 | 63,01 | 1.760.600 | | 2016-02-25 | 00:00:00 | 63,17 | 63,90 | 63,02 | 63,89 | 1.763.100 | | 2016-02-26 | 00:00:00 | 63,28 | 63,77 | 61,42 | 61,47 | 3.320.900 | | 2016-02-29 | 00:00:00 | 61,47 | 62,39 | 61,44 | 61,75 | 3.225.100 | | 2016-03-01 | 00:00:00 | 62,07 | 62,27 | 61,25 | 61,73 | 2.051.300 | | 2016-03-02 | 00:00:00 | 61,51 | 61,97 | 60,15 | 61,89 | 2.729.700 | | 2016-03-03 | 00:00:00 | 61,78 | 61,85 | 60,66 | 61,77 | 3.874.200 | | 2016-03-04 | 00:00:00 | 61,46 | 62,71 | 61,02 | 62,43 | 3.827.000 | | 2016-03-07 | 00:00:00 | 62,41 | 63,40 | 62,17 | 63,24 | 2.929.100 | | 2016-03-08 | 00:00:00 | 63,24 | 63,92 | 62,91 | 63,61 | 2.693.500 | | 2016-03-09 | 00:00:00 | 63,68 | 64,63 | 63,55 | 64,30 | 2.323.700 | | 2016-03-10 | 00:00:00 | 64,30 | 64,44 | 63,48 | 64,13 | 1.951.300 | | 2016-03-11 | 00:00:00 | 64,56 | 64,69 | 64,09 | 64,23 | 2.094.700 | | 2016-03-14 | 00:00:00 | 63,89 | 64,38 | 63,72 | 64,22 | 1.540.600 | | 2016-03-15 | 00:00:00 | 64,26 | 64,70 | 63,87 | 64,41 | 1.592.900 | | 2016-03-16 | 00:00:00 | 64,33 | 65,25 | 63,73 | 65,13 | 2.906.800 | | 2016-03-17 | 00:00:00 | 65,20 | 65,63 | 64,85 | 65,43 | 2.374.100 | | 2016-03-18 | 00:00:00 | 65,64 | 65,68 | 64,78 | 64,79 | 5.079.300 | | 2016-03-21 | 00:00:00 | 64,39 | 65,03 | 64,02 | 64,80 | 2.289.900 | | 2016-03-22 | 00:00:00 | 65,01 | 65,34 | 64,57 | 64,77 | 2.772.300 | | 2016-03-23 | 00:00:00 | 64,64 | 65,31 | 64,40 | 65,08 | 3.702.600 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
