(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 | | 2017-08-25 | 00:00:00 | 73,71 | 73,77 | 73,41 | 73,57 | 1.796.412 | | 2017-08-28 | 00:00:00 | 73,75 | 74,11 | 73,59 | 74,10 | 1.709.914 | | 2017-08-29 | 00:00:00 | 74,16 | 74,29 | 73,82 | 73,94 | 1.748.926 | | 2017-08-30 | 00:00:00 | 73,96 | 74,03 | 73,71 | 73,75 | 1.356.788 | | 2017-08-31 | 00:00:00 | 73,87 | 73,95 | 73,62 | 73,63 | 2.785.091 | | 2017-09-01 | 00:00:00 | 73,84 | 73,95 | 73,27 | 73,54 | 1.745.437 | | 2017-09-05 | 00:00:00 | 73,66 | 74,10 | 73,34 | 74,09 | 2.824.745 | | 2017-09-06 | 00:00:00 | 74,24 | 74,24 | 73,24 | 73,30 | 2.482.620 | | 2017-09-07 | 00:00:00 | 73,47 | 73,98 | 73,36 | 73,83 | 2.274.806 | | 2017-09-08 | 00:00:00 | 73,73 | 74,37 | 73,59 | 74,19 | 1.503.799 | | 2017-09-11 | 00:00:00 | 74,18 | 74,59 | 74,07 | 74,55 | 2.080.746 | | 2017-09-12 | 00:00:00 | 74,49 | 74,49 | 72,65 | 73,11 | 2.166.517 | | 2017-09-13 | 00:00:00 | 73,14 | 73,34 | 72,37 | 72,59 | 3.147.576 | | 2017-09-14 | 00:00:00 | 72,44 | 72,98 | 72,29 | 72,90 | 2.234.352 | | 2017-09-15 | 00:00:00 | 73,07 | 73,18 | 72,46 | 73,03 | 2.695.994 | | 2017-09-18 | 00:00:00 | 73,00 | 73,11 | 71,61 | 72,27 | 2.226.972 | | 2017-09-19 | 00:00:00 | 72,33 | 72,38 | 71,80 | 71,98 | 2.263.596 | | 2017-09-20 | 00:00:00 | 72,15 | 72,22 | 71,28 | 71,68 | 2.205.326 | | 2017-09-21 | 00:00:00 | 71,68 | 71,92 | 71,37 | 71,45 | 1.942.623 | | 2017-09-22 | 00:00:00 | 70,90 | 71,43 | 70,44 | 70,57 | 3.040.135 | | 2017-09-25 | 00:00:00 | 70,63 | 71,20 | 70,50 | 71,04 | 3.041.598 | | 2017-09-26 | 00:00:00 | 71,05 | 71,21 | 70,67 | 71,19 | 2.034.734 | | 2017-09-27 | 00:00:00 | 70,73 | 70,81 | 69,93 | 70,31 | 2.311.088 | | 2017-09-28 | 00:00:00 | 70,20 | 70,79 | 69,96 | 70,50 | 1.812.001 | | 2017-09-29 | 00:00:00 | 70,25 | 70,53 | 70,03 | 70,24 | 1.610.682 | | 2017-10-02 | 00:00:00 | 70,46 | 70,68 | 70,16 | 70,43 | 1.429.236 | | 2017-10-03 | 00:00:00 | 70,35 | 70,35 | 69,55 | 70,29 | 2.384.692 | | 2017-10-04 | 00:00:00 | 70,34 | 71,53 | 70,11 | 71,52 | 3.041.337 | | 2017-10-05 | 00:00:00 | 71,48 | 71,63 | 71,10 | 71,49 | 2.237.449 | | 2017-10-06 | 00:00:00 | 71,21 | 71,53 | 70,94 | 71,53 | 1.810.636 | | 2017-10-09 | 00:00:00 | 71,55 | 71,90 | 71,48 | 71,74 | 1.601.913 | | 2017-10-10 | 00:00:00 | 71,70 | 72,39 | 71,45 | 72,39 | 2.157.631 | | 2017-10-11 | 00:00:00 | 72,41 | 73,19 | 72,36 | 72,76 | 1.954.181 | | 2017-10-12 | 00:00:00 | 72,81 | 73,40 | 72,74 | 73,34 | 1.810.884 | | 2017-10-13 | 00:00:00 | 73,55 | 73,91 | 72,93 | 73,16 | 1.943.775 | | 2017-10-16 | 00:00:00 | 72,97 | 73,25 | 72,55 | 73,12 | 1.462.621 | | 2017-10-17 | 00:00:00 | 72,84 | 73,31 | 72,52 | 73,20 | 1.716.411 | | 2017-10-18 | 00:00:00 | 73,09 | 73,20 | 72,62 | 73,01 | 1.098.165 | | 2017-10-19 | 00:00:00 | 73,14 | 73,85 | 72,95 | 73,83 | 1.490.088 | | 2017-10-20 | 00:00:00 | 73,71 | 73,99 | 73,58 | 73,98 | 1.540.118 | | 2017-10-23 | 00:00:00 | 73,97 | 74,11 | 73,66 | 73,92 | 1.782.286 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
