(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 | 2017-10-23 | 00:00:00 | 73,97 | 74,11 | 73,66 | 73,92 | 1.782.286 | 2017-10-24 | 00:00:00 | 73,80 | 74,05 | 73,44 | 73,97 | 1.897.092 | 2017-10-25 | 00:00:00 | 73,83 | 73,83 | 72,53 | 73,60 | 2.717.351 | 2017-10-26 | 00:00:00 | 73,84 | 74,90 | 73,67 | 73,76 | 2.303.857 | 2017-10-27 | 00:00:00 | 73,59 | 74,51 | 73,41 | 74,02 | 1.839.283 | 2017-10-30 | 00:00:00 | 73,86 | 74,27 | 73,57 | 74,17 | 1.541.411 | 2017-10-31 | 00:00:00 | 74,02 | 74,58 | 73,77 | 74,41 | 2.305.944 | 2017-11-01 | 00:00:00 | 74,42 | 74,61 | 73,71 | 74,01 | 1.614.697 | 2017-11-02 | 00:00:00 | 74,05 | 74,92 | 73,67 | 73,72 | 4.218.179 | 2017-11-03 | 00:00:00 | 73,66 | 74,62 | 73,66 | 74,08 | 2.310.973 | 2017-11-06 | 00:00:00 | 74,07 | 74,15 | 73,56 | 73,73 | 2.339.835 | 2017-11-07 | 00:00:00 | 73,90 | 75,19 | 73,56 | 75,19 | 2.187.510 | 2017-11-08 | 00:00:00 | 75,10 | 75,84 | 74,89 | 75,52 | 2.491.156 | 2017-11-09 | 00:00:00 | 74,86 | 75,50 | 74,72 | 75,49 | 1.728.666 | 2017-11-10 | 00:00:00 | 74,98 | 75,12 | 74,64 | 74,78 | 2.133.526 | 2017-11-13 | 00:00:00 | 74,77 | 76,30 | 74,70 | 76,13 | 2.254.637 | 2017-11-14 | 00:00:00 | 75,93 | 77,45 | 75,78 | 77,39 | 2.050.465 | 2017-11-15 | 00:00:00 | 77,57 | 77,93 | 76,46 | 76,59 | 2.145.041 | 2017-11-16 | 00:00:00 | 76,57 | 76,79 | 76,31 | 76,76 | 1.750.115 | 2017-11-17 | 00:00:00 | 76,49 | 76,89 | 76,10 | 76,38 | 1.719.075 | 2017-11-20 | 00:00:00 | 76,50 | 76,63 | 76,02 | 76,44 | 1.614.072 | 2017-11-21 | 00:00:00 | 76,49 | 77,06 | 76,46 | 76,77 | 2.076.704 | 2017-11-22 | 00:00:00 | 76,68 | 76,89 | 76,35 | 76,59 | 1.065.205 | 2017-11-24 | 00:00:00 | 76,59 | 76,99 | 76,41 | 76,47 | 732.613 | 2017-11-27 | 00:00:00 | 76,72 | 76,88 | 76,45 | 76,74 | 1.419.438 | 2017-11-28 | 00:00:00 | 76,95 | 77,27 | 76,78 | 77,02 | 2.828.957 | 2017-11-29 | 00:00:00 | 76,88 | 77,53 | 76,58 | 77,14 | 1.568.486 | 2017-11-30 | 00:00:00 | 77,03 | 77,73 | 76,90 | 77,63 | 3.201.762 | 2017-12-01 | 00:00:00 | 77,78 | 77,97 | 76,78 | 77,24 | 2.034.662 | 2017-12-04 | 00:00:00 | 77,58 | 78,07 | 77,17 | 77,39 | 2.556.759 | 2017-12-05 | 00:00:00 | 77,47 | 77,59 | 75,86 | 76,27 | 2.622.455 | 2017-12-06 | 00:00:00 | 76,51 | 76,96 | 76,24 | 76,73 | 3.662.236 | 2017-12-07 | 00:00:00 | 76,65 | 76,74 | 75,93 | 76,61 | 2.039.717 | 2017-12-08 | 00:00:00 | 76,43 | 76,94 | 76,19 | 76,93 | 1.450.163 | 2017-12-11 | 00:00:00 | 76,80 | 77,19 | 76,29 | 77,08 | 1.664.555 | 2017-12-12 | 00:00:00 | 76,80 | 77,22 | 76,01 | 76,02 | 2.105.746 | 2017-12-13 | 00:00:00 | 76,65 | 77,07 | 76,27 | 76,51 | 2.289.243 | 2017-12-14 | 00:00:00 | 76,28 | 76,72 | 75,77 | 76,29 | 1.942.636 | 2017-12-15 | 00:00:00 | 76,33 | 76,90 | 75,81 | 76,54 | 3.758.890 | 2017-12-18 | 00:00:00 | 76,74 | 76,91 | 75,44 | 75,50 | 2.489.658 | 2017-12-19 | 00:00:00 | 75,54 | 75,75 | 74,49 | 74,51 | 1.681.511 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|