(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-09-13 | 00:00:00 | 64,52 | 64,90 | 63,56 | 63,81 | 3.845.800 | | 2016-09-14 | 00:00:00 | 64,76 | 64,76 | 63,70 | 64,02 | 2.815.400 | | 2016-09-15 | 00:00:00 | 63,94 | 64,47 | 63,71 | 64,30 | 2.450.900 | | 2016-09-16 | 00:00:00 | 64,16 | 64,88 | 63,88 | 64,81 | 3.751.500 | | 2016-09-19 | 00:00:00 | 65,00 | 65,49 | 64,81 | 65,42 | 2.184.500 | | 2016-09-20 | 00:00:00 | 65,23 | 65,69 | 65,01 | 65,01 | 2.232.900 | | 2016-09-21 | 00:00:00 | 64,95 | 66,27 | 64,91 | 66,19 | 3.380.800 | | 2016-09-22 | 00:00:00 | 66,51 | 66,79 | 66,20 | 66,60 | 2.582.500 | | 2016-09-23 | 00:00:00 | 66,48 | 66,87 | 66,09 | 66,66 | 2.023.600 | | 2016-09-26 | 00:00:00 | 66,66 | 66,74 | 66,15 | 66,36 | 1.745.800 | | 2016-09-27 | 00:00:00 | 66,66 | 66,96 | 65,37 | 65,50 | 2.229.800 | | 2016-09-28 | 00:00:00 | 65,65 | 65,78 | 64,78 | 65,36 | 2.515.900 | | 2016-09-29 | 00:00:00 | 65,42 | 65,42 | 64,10 | 64,50 | 3.632.100 | | 2016-09-30 | 00:00:00 | 64,80 | 65,07 | 63,75 | 64,21 | 4.094.300 | | 2016-10-03 | 00:00:00 | 64,04 | 64,06 | 63,05 | 63,51 | 2.809.100 | | 2016-10-04 | 00:00:00 | 63,47 | 63,47 | 61,82 | 62,18 | 3.584.900 | | 2016-10-05 | 00:00:00 | 62,19 | 63,03 | 61,98 | 62,18 | 3.825.400 | | 2016-10-06 | 00:00:00 | 62,07 | 62,51 | 61,72 | 62,25 | 3.195.800 | | 2016-10-07 | 00:00:00 | 62,70 | 63,15 | 61,75 | 61,79 | 3.345.100 | | 2016-10-10 | 00:00:00 | 61,97 | 62,31 | 61,73 | 62,21 | 1.633.700 | | 2016-10-11 | 00:00:00 | 61,98 | 62,28 | 61,28 | 61,34 | 2.157.700 | | 2016-10-12 | 00:00:00 | 61,43 | 62,19 | 61,43 | 62,00 | 2.648.400 | | 2016-10-13 | 00:00:00 | 61,86 | 63,01 | 61,80 | 62,53 | 3.457.000 | | 2016-10-14 | 00:00:00 | 62,25 | 62,84 | 61,97 | 62,30 | 2.485.400 | | 2016-10-17 | 00:00:00 | 62,50 | 63,14 | 62,43 | 62,97 | 2.767.900 | | 2016-10-18 | 00:00:00 | 63,27 | 63,48 | 62,46 | 63,37 | 2.833.900 | | 2016-10-19 | 00:00:00 | 63,38 | 63,44 | 62,86 | 63,19 | 2.351.300 | | 2016-10-20 | 00:00:00 | 63,22 | 63,41 | 62,77 | 62,91 | 1.678.800 | | 2016-10-21 | 00:00:00 | 62,59 | 62,80 | 62,20 | 62,48 | 1.782.700 | | 2016-10-24 | 00:00:00 | 62,76 | 63,13 | 62,48 | 63,03 | 1.674.300 | | 2016-10-25 | 00:00:00 | 62,82 | 63,71 | 62,77 | 63,46 | 2.412.400 | | 2016-10-26 | 00:00:00 | 63,35 | 63,87 | 62,94 | 63,53 | 2.250.800 | | 2016-10-27 | 00:00:00 | 63,31 | 63,47 | 62,76 | 63,19 | 2.113.800 | | 2016-10-28 | 00:00:00 | 63,23 | 63,85 | 63,16 | 63,41 | 2.350.700 | | 2016-10-31 | 00:00:00 | 63,59 | 65,25 | 63,57 | 64,84 | 4.072.000 | | 2016-11-01 | 00:00:00 | 64,55 | 64,90 | 63,11 | 63,38 | 4.536.100 | | 2016-11-02 | 00:00:00 | 62,74 | 62,89 | 61,92 | 62,61 | 3.156.200 | | 2016-11-03 | 00:00:00 | 62,47 | 63,37 | 62,18 | 62,92 | 2.401.800 | | 2016-11-04 | 00:00:00 | 63,25 | 63,74 | 62,36 | 62,40 | 2.966.900 | | 2016-11-07 | 00:00:00 | 62,63 | 63,28 | 61,62 | 63,24 | 3.102.500 | | 2016-11-08 | 00:00:00 | 62,89 | 63,68 | 62,87 | 63,23 | 2.961.300 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
