(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-01-06 | 00:00:00 | 62,90 | 63,31 | 62,72 | 63,14 | 1.689.800 | | 2017-01-09 | 00:00:00 | 62,96 | 63,33 | 62,20 | 62,31 | 2.381.300 | | 2017-01-10 | 00:00:00 | 62,58 | 62,70 | 61,82 | 62,12 | 2.046.000 | | 2017-01-11 | 00:00:00 | 62,21 | 63,19 | 62,12 | 63,18 | 2.891.300 | | 2017-01-12 | 00:00:00 | 62,96 | 63,40 | 62,80 | 63,29 | 2.139.900 | | 2017-01-13 | 00:00:00 | 63,10 | 63,30 | 62,75 | 63,23 | 2.506.500 | | 2017-01-17 | 00:00:00 | 63,45 | 64,03 | 63,30 | 63,81 | 1.704.900 | | 2017-01-18 | 00:00:00 | 63,53 | 63,92 | 63,39 | 63,46 | 1.882.800 | | 2017-01-19 | 00:00:00 | 63,19 | 63,41 | 62,54 | 62,70 | 2.628.100 | | 2017-01-20 | 00:00:00 | 62,90 | 63,15 | 62,49 | 62,91 | 1.977.100 | | 2017-01-23 | 00:00:00 | 62,91 | 63,14 | 62,64 | 62,71 | 1.303.800 | | 2017-01-24 | 00:00:00 | 62,64 | 62,90 | 62,51 | 62,78 | 2.054.000 | | 2017-01-25 | 00:00:00 | 62,64 | 62,83 | 62,41 | 62,53 | 2.307.200 | | 2017-01-26 | 00:00:00 | 62,50 | 62,82 | 62,14 | 62,64 | 2.517.500 | | 2017-01-27 | 00:00:00 | 62,78 | 63,04 | 62,48 | 62,97 | 2.535.100 | | 2017-01-30 | 00:00:00 | 63,11 | 63,40 | 62,78 | 63,21 | 2.255.800 | | 2017-01-31 | 00:00:00 | 63,15 | 64,11 | 62,95 | 64,06 | 2.693.700 | | 2017-02-01 | 00:00:00 | 63,58 | 63,81 | 63,02 | 63,09 | 2.779.500 | | 2017-02-02 | 00:00:00 | 63,11 | 63,81 | 62,97 | 63,78 | 1.802.600 | | 2017-02-03 | 00:00:00 | 63,78 | 64,34 | 63,64 | 64,03 | 2.288.300 | | 2017-02-06 | 00:00:00 | 64,25 | 64,41 | 63,72 | 63,82 | 1.723.400 | | 2017-02-07 | 00:00:00 | 63,82 | 64,01 | 63,56 | 63,93 | 1.549.700 | | 2017-02-08 | 00:00:00 | 63,32 | 64,02 | 63,32 | 63,80 | 1.817.000 | | 2017-02-09 | 00:00:00 | 63,80 | 64,02 | 63,36 | 63,42 | 2.517.000 | | 2017-02-10 | 00:00:00 | 63,35 | 64,08 | 63,31 | 63,95 | 2.428.400 | | 2017-02-13 | 00:00:00 | 63,97 | 64,10 | 63,46 | 63,79 | 2.188.300 | | 2017-02-14 | 00:00:00 | 63,64 | 63,74 | 62,96 | 63,27 | 2.218.600 | | 2017-02-15 | 00:00:00 | 62,93 | 63,33 | 62,69 | 63,29 | 2.057.000 | | 2017-02-16 | 00:00:00 | 63,39 | 63,72 | 63,31 | 63,70 | 1.890.300 | | 2017-02-17 | 00:00:00 | 63,80 | 64,13 | 63,53 | 64,11 | 1.955.900 | | 2017-02-21 | 00:00:00 | 63,98 | 64,87 | 63,75 | 64,76 | 2.003.200 | | 2017-02-22 | 00:00:00 | 64,67 | 65,41 | 64,52 | 65,31 | 2.454.400 | | 2017-02-23 | 00:00:00 | 65,55 | 66,09 | 65,31 | 66,01 | 2.272.900 | | 2017-02-24 | 00:00:00 | 66,19 | 67,22 | 66,15 | 67,15 | 4.087.600 | | 2017-02-27 | 00:00:00 | 67,06 | 67,12 | 66,51 | 66,70 | 3.101.200 | | 2017-02-28 | 00:00:00 | 66,70 | 67,15 | 66,48 | 66,97 | 3.900.400 | | 2017-03-01 | 00:00:00 | 66,20 | 66,74 | 65,89 | 66,12 | 3.126.900 | | 2017-03-02 | 00:00:00 | 65,90 | 66,96 | 65,86 | 66,50 | 2.439.100 | | 2017-03-03 | 00:00:00 | 66,57 | 66,62 | 65,96 | 66,52 | 2.127.400 | | 2017-03-06 | 00:00:00 | 66,37 | 66,60 | 66,06 | 66,35 | 1.831.000 | | 2017-03-07 | 00:00:00 | 66,25 | 66,52 | 66,13 | 66,24 | 2.708.600 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
