(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2017-06-29 | 00:00:00 | 69,82 | 69,82 | 69,19 | 69,60 | 3.109.891 | 2017-06-30 | 00:00:00 | 69,77 | 70,11 | 69,47 | 69,47 | 2.117.664 | 2017-07-03 | 00:00:00 | 69,69 | 69,70 | 68,93 | 69,00 | 1.591.950 | 2017-07-05 | 00:00:00 | 69,05 | 69,10 | 68,62 | 68,82 | 2.734.271 | 2017-07-06 | 00:00:00 | 68,69 | 69,15 | 68,47 | 69,02 | 2.144.971 | 2017-07-07 | 00:00:00 | 69,01 | 69,41 | 68,83 | 69,15 | 1.685.105 | 2017-07-10 | 00:00:00 | 69,40 | 69,47 | 68,89 | 68,89 | 1.567.644 | 2017-07-11 | 00:00:00 | 69,00 | 69,05 | 68,67 | 68,84 | 1.813.086 | 2017-07-12 | 00:00:00 | 69,40 | 69,53 | 68,97 | 68,99 | 2.286.173 | 2017-07-13 | 00:00:00 | 68,90 | 69,10 | 68,28 | 68,28 | 3.475.473 | 2017-07-14 | 00:00:00 | 68,74 | 68,89 | 68,11 | 68,17 | 4.877.475 | 2017-07-17 | 00:00:00 | 68,24 | 68,67 | 68,12 | 68,55 | 2.885.095 | 2017-07-18 | 00:00:00 | 68,63 | 68,82 | 68,34 | 68,36 | 2.721.383 | 2017-07-19 | 00:00:00 | 68,45 | 68,77 | 68,43 | 68,65 | 2.574.994 | 2017-07-20 | 00:00:00 | 68,77 | 68,84 | 68,41 | 68,70 | 3.560.891 | 2017-07-21 | 00:00:00 | 68,74 | 69,99 | 68,68 | 69,98 | 2.910.696 | 2017-07-24 | 00:00:00 | 70,00 | 70,00 | 68,90 | 69,19 | 4.121.735 | 2017-07-25 | 00:00:00 | 69,22 | 69,31 | 68,71 | 68,84 | 1.609.202 | 2017-07-26 | 00:00:00 | 68,69 | 69,51 | 68,59 | 69,45 | 1.921.402 | 2017-07-27 | 00:00:00 | 69,37 | 70,80 | 69,36 | 70,67 | 4.203.292 | 2017-07-28 | 00:00:00 | 70,62 | 70,81 | 70,03 | 70,43 | 2.411.894 | 2017-07-31 | 00:00:00 | 70,45 | 70,70 | 70,03 | 70,54 | 2.268.911 | 2017-08-01 | 00:00:00 | 70,98 | 71,05 | 70,32 | 70,88 | 1.628.012 | 2017-08-02 | 00:00:00 | 70,37 | 71,03 | 70,08 | 70,93 | 1.404.966 | 2017-08-03 | 00:00:00 | 70,75 | 71,20 | 70,61 | 71,20 | 1.794.110 | 2017-08-04 | 00:00:00 | 70,98 | 71,05 | 70,32 | 70,88 | 1.879.494 | 2017-08-07 | 00:00:00 | 70,88 | 71,39 | 70,64 | 71,39 | 2.007.004 | 2017-08-08 | 00:00:00 | 70,80 | 71,39 | 70,56 | 71,35 | 2.398.048 | 2017-08-09 | 00:00:00 | 71,61 | 71,61 | 70,86 | 70,96 | 2.490.349 | 2017-08-10 | 00:00:00 | 70,85 | 71,42 | 70,55 | 71,36 | 2.047.768 | 2017-08-11 | 00:00:00 | 71,34 | 71,34 | 70,37 | 70,56 | 2.007.613 | 2017-08-14 | 00:00:00 | 70,59 | 71,15 | 70,46 | 71,05 | 1.862.390 | 2017-08-15 | 00:00:00 | 70,77 | 71,54 | 70,71 | 71,52 | 1.283.272 | 2017-08-16 | 00:00:00 | 71,52 | 72,04 | 71,38 | 72,02 | 1.681.976 | 2017-08-17 | 00:00:00 | 71,99 | 72,26 | 71,78 | 72,00 | 3.283.493 | 2017-08-18 | 00:00:00 | 71,93 | 72,63 | 71,71 | 72,16 | 2.864.790 | 2017-08-21 | 00:00:00 | 72,23 | 72,78 | 72,13 | 72,67 | 1.808.151 | 2017-08-22 | 00:00:00 | 72,64 | 72,87 | 72,42 | 72,81 | 1.956.423 | 2017-08-23 | 00:00:00 | 72,76 | 73,40 | 72,75 | 73,31 | 2.322.228 | 2017-08-24 | 00:00:00 | 73,28 | 73,66 | 73,09 | 73,39 | 2.116.982 | 2017-08-25 | 00:00:00 | 73,71 | 73,77 | 73,41 | 73,57 | 1.796.412 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|