(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-11-08 | 00:00:00 | 62,89 | 63,68 | 62,87 | 63,23 | 2.961.300 | | 2016-11-09 | 00:00:00 | 62,01 | 62,01 | 61,02 | 61,25 | 3.143.800 | | 2016-11-10 | 00:00:00 | 61,00 | 61,00 | 58,57 | 59,74 | 5.057.600 | | 2016-11-11 | 00:00:00 | 59,76 | 60,88 | 59,55 | 59,99 | 3.536.300 | | 2016-11-14 | 00:00:00 | 59,59 | 59,68 | 58,16 | 58,72 | 7.041.900 | | 2016-11-15 | 00:00:00 | 58,97 | 59,74 | 58,95 | 59,46 | 3.418.600 | | 2016-11-16 | 00:00:00 | 59,46 | 59,68 | 58,53 | 58,99 | 2.753.000 | | 2016-11-17 | 00:00:00 | 58,80 | 59,32 | 58,80 | 58,86 | 2.301.700 | | 2016-11-18 | 00:00:00 | 58,84 | 59,23 | 58,31 | 58,44 | 2.772.500 | | 2016-11-21 | 00:00:00 | 58,62 | 59,38 | 58,61 | 59,32 | 2.358.800 | | 2016-11-22 | 00:00:00 | 59,32 | 59,39 | 58,88 | 59,17 | 4.079.100 | | 2016-11-23 | 00:00:00 | 58,64 | 59,25 | 58,60 | 58,82 | 2.438.500 | | 2016-11-25 | 00:00:00 | 59,07 | 59,95 | 59,05 | 59,72 | 983.400 | | 2016-11-28 | 00:00:00 | 60,00 | 61,14 | 59,95 | 60,90 | 2.699.400 | | 2016-11-29 | 00:00:00 | 60,69 | 61,45 | 60,59 | 61,27 | 2.769.700 | | 2016-11-30 | 00:00:00 | 60,50 | 60,50 | 59,05 | 59,05 | 3.448.900 | | 2016-12-01 | 00:00:00 | 58,82 | 58,89 | 57,89 | 58,16 | 3.538.100 | | 2016-12-02 | 00:00:00 | 58,63 | 59,17 | 58,33 | 58,70 | 2.129.800 | | 2016-12-05 | 00:00:00 | 58,43 | 59,22 | 57,90 | 59,20 | 3.395.400 | | 2016-12-06 | 00:00:00 | 59,39 | 59,64 | 59,01 | 59,47 | 3.330.800 | | 2016-12-07 | 00:00:00 | 59,73 | 60,34 | 59,46 | 60,25 | 2.439.200 | | 2016-12-08 | 00:00:00 | 59,81 | 60,36 | 59,35 | 60,18 | 2.876.800 | | 2016-12-09 | 00:00:00 | 60,30 | 60,99 | 60,25 | 60,99 | 2.327.500 | | 2016-12-12 | 00:00:00 | 60,98 | 62,09 | 60,88 | 61,95 | 2.603.000 | | 2016-12-13 | 00:00:00 | 62,01 | 62,78 | 61,95 | 62,71 | 2.859.700 | | 2016-12-14 | 00:00:00 | 63,02 | 63,41 | 61,57 | 61,70 | 3.679.800 | | 2016-12-15 | 00:00:00 | 61,32 | 62,14 | 61,03 | 62,11 | 2.286.600 | | 2016-12-16 | 00:00:00 | 62,26 | 62,84 | 62,00 | 62,81 | 3.845.900 | | 2016-12-19 | 00:00:00 | 63,11 | 63,20 | 62,48 | 62,94 | 2.006.700 | | 2016-12-20 | 00:00:00 | 62,96 | 63,36 | 62,73 | 63,21 | 2.546.900 | | 2016-12-21 | 00:00:00 | 63,05 | 63,40 | 62,79 | 62,80 | 1.495.700 | | 2016-12-22 | 00:00:00 | 62,80 | 63,38 | 62,70 | 63,24 | 2.143.100 | | 2016-12-23 | 00:00:00 | 63,53 | 63,53 | 62,85 | 63,17 | 1.121.600 | | 2016-12-27 | 00:00:00 | 62,97 | 63,27 | 62,80 | 63,13 | 1.246.500 | | 2016-12-28 | 00:00:00 | 63,09 | 63,12 | 62,30 | 62,39 | 1.482.500 | | 2016-12-29 | 00:00:00 | 62,68 | 63,38 | 62,50 | 63,28 | 1.508.100 | | 2016-12-30 | 00:00:00 | 63,32 | 63,42 | 62,72 | 62,96 | 1.677.000 | | 2017-01-03 | 00:00:00 | 63,01 | 63,03 | 62,35 | 62,76 | 1.943.800 | | 2017-01-04 | 00:00:00 | 62,91 | 63,41 | 62,67 | 62,85 | 2.123.200 | | 2017-01-05 | 00:00:00 | 63,03 | 63,43 | 62,39 | 63,19 | 3.884.800 | | 2017-01-06 | 00:00:00 | 62,90 | 63,31 | 62,72 | 63,14 | 1.689.800 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
