(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 | | 2017-05-03 | 00:00:00 | 68,00 | 68,25 | 67,77 | 67,90 | 1.879.000 | | 2017-05-04 | 00:00:00 | 67,71 | 68,12 | 67,67 | 68,02 | 2.281.700 | | 2017-05-05 | 00:00:00 | 68,22 | 68,66 | 67,89 | 68,41 | 2.197.200 | | 2017-05-08 | 00:00:00 | 67,99 | 68,18 | 67,52 | 67,73 | 2.650.900 | | 2017-05-09 | 00:00:00 | 67,63 | 67,77 | 67,24 | 67,31 | 2.339.500 | | 2017-05-10 | 00:00:00 | 67,35 | 67,62 | 67,13 | 67,41 | 2.187.800 | | 2017-05-11 | 00:00:00 | 67,23 | 67,56 | 66,93 | 67,55 | 1.484.600 | | 2017-05-12 | 00:00:00 | 67,59 | 68,30 | 67,55 | 68,06 | 2.222.962 | | 2017-05-15 | 00:00:00 | 68,08 | 68,72 | 67,87 | 68,56 | 2.382.052 | | 2017-05-16 | 00:00:00 | 68,43 | 68,63 | 67,85 | 67,86 | 1.554.278 | | 2017-05-17 | 00:00:00 | 68,01 | 68,50 | 67,92 | 68,15 | 2.239.982 | | 2017-05-18 | 00:00:00 | 68,35 | 68,89 | 67,81 | 68,31 | 2.041.154 | | 2017-05-19 | 00:00:00 | 68,30 | 68,74 | 67,88 | 68,72 | 2.372.299 | | 2017-05-22 | 00:00:00 | 68,68 | 69,58 | 68,60 | 69,42 | 2.881.486 | | 2017-05-23 | 00:00:00 | 69,43 | 70,07 | 69,37 | 69,59 | 2.248.580 | | 2017-05-24 | 00:00:00 | 69,74 | 70,24 | 69,66 | 70,20 | 1.997.686 | | 2017-05-25 | 00:00:00 | 70,17 | 70,93 | 70,08 | 70,80 | 2.205.567 | | 2017-05-26 | 00:00:00 | 70,80 | 71,01 | 70,71 | 70,87 | 3.455.402 | | 2017-05-30 | 00:00:00 | 70,77 | 71,26 | 70,70 | 71,21 | 2.027.888 | | 2017-05-31 | 00:00:00 | 71,26 | 71,91 | 71,24 | 71,78 | 2.766.176 | | 2017-06-01 | 00:00:00 | 71,65 | 72,22 | 71,40 | 72,21 | 2.711.554 | | 2017-06-02 | 00:00:00 | 72,51 | 72,72 | 72,28 | 72,67 | 2.582.651 | | 2017-06-05 | 00:00:00 | 72,64 | 72,69 | 72,32 | 72,40 | 2.704.699 | | 2017-06-06 | 00:00:00 | 72,62 | 72,67 | 72,06 | 72,13 | 2.483.220 | | 2017-06-07 | 00:00:00 | 72,26 | 72,71 | 72,07 | 72,62 | 2.565.318 | | 2017-06-08 | 00:00:00 | 72,65 | 72,65 | 71,51 | 71,95 | 2.671.818 | | 2017-06-09 | 00:00:00 | 71,71 | 72,04 | 71,37 | 71,86 | 2.271.581 | | 2017-06-12 | 00:00:00 | 71,86 | 72,23 | 71,01 | 71,41 | 3.169.359 | | 2017-06-13 | 00:00:00 | 71,33 | 71,68 | 71,05 | 71,65 | 1.800.220 | | 2017-06-14 | 00:00:00 | 72,23 | 72,40 | 71,69 | 71,96 | 1.791.093 | | 2017-06-15 | 00:00:00 | 71,93 | 72,16 | 71,51 | 72,14 | 2.310.296 | | 2017-06-16 | 00:00:00 | 72,32 | 72,59 | 71,97 | 72,42 | 3.324.260 | | 2017-06-19 | 00:00:00 | 72,42 | 72,47 | 71,74 | 72,06 | 1.908.575 | | 2017-06-20 | 00:00:00 | 72,10 | 72,57 | 72,02 | 72,56 | 2.479.396 | | 2017-06-21 | 00:00:00 | 72,60 | 72,97 | 72,20 | 72,40 | 6.133.868 | | 2017-06-22 | 00:00:00 | 72,20 | 72,45 | 71,76 | 71,79 | 1.950.112 | | 2017-06-23 | 00:00:00 | 71,75 | 72,09 | 71,43 | 71,55 | 2.229.256 | | 2017-06-26 | 00:00:00 | 71,29 | 72,20 | 71,19 | 71,87 | 2.025.954 | | 2017-06-27 | 00:00:00 | 71,50 | 71,61 | 70,63 | 70,72 | 3.003.562 | | 2017-06-28 | 00:00:00 | 70,91 | 71,08 | 70,12 | 70,15 | 2.553.902 | | 2017-06-29 | 00:00:00 | 69,82 | 69,82 | 69,19 | 69,60 | 3.109.891 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
