(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-12-19 | 00:00:00 | 75,54 | 75,75 | 74,49 | 74,51 | 1.681.511 | | 2017-12-20 | 00:00:00 | 74,54 | 74,86 | 74,30 | 74,50 | 3.630.019 | | 2017-12-21 | 00:00:00 | 74,12 | 74,32 | 73,62 | 73,74 | 4.419.772 | | 2017-12-22 | 00:00:00 | 74,00 | 74,24 | 73,62 | 73,65 | 1.799.972 | | 2017-12-26 | 00:00:00 | 73,75 | 73,88 | 72,94 | 72,99 | 1.077.827 | | 2017-12-27 | 00:00:00 | 73,21 | 73,49 | 72,98 | 73,24 | 2.133.165 | | 2017-12-28 | 00:00:00 | 73,43 | 73,68 | 73,07 | 73,65 | 1.606.354 | | 2017-12-29 | 00:00:00 | 73,87 | 74,00 | 73,42 | 73,57 | 1.409.957 | | 2018-01-02 | 00:00:00 | 73,18 | 73,42 | 72,30 | 72,41 | 3.016.793 | | 2018-01-03 | 00:00:00 | 72,21 | 72,82 | 71,61 | 71,80 | 2.233.337 | | 2018-01-04 | 00:00:00 | 71,68 | 71,98 | 70,92 | 70,95 | 3.383.908 | | 2018-01-05 | 00:00:00 | 71,12 | 71,31 | 70,31 | 70,80 | 2.960.636 | | 2018-01-08 | 00:00:00 | 70,83 | 71,53 | 70,80 | 71,42 | 5.711.545 | | 2018-01-09 | 00:00:00 | 71,30 | 71,40 | 70,26 | 70,58 | 4.313.125 | | 2018-01-10 | 00:00:00 | 70,31 | 70,36 | 69,40 | 69,50 | 3.977.064 | | 2018-01-11 | 00:00:00 | 69,59 | 69,82 | 68,38 | 68,73 | 2.762.704 | | 2018-01-12 | 00:00:00 | 68,47 | 68,50 | 67,23 | 67,46 | 6.646.860 | | 2018-01-16 | 00:00:00 | 67,75 | 67,93 | 67,11 | 67,50 | 3.995.247 | | 2018-01-17 | 00:00:00 | 68,18 | 68,55 | 67,74 | 68,25 | 2.932.157 | | 2018-01-18 | 00:00:00 | 68,58 | 68,59 | 67,56 | 67,80 | 2.632.059 | | 2018-01-19 | 00:00:00 | 68,09 | 68,22 | 67,56 | 67,76 | 3.216.751 | | 2018-01-22 | 00:00:00 | 68,37 | 68,78 | 68,04 | 68,13 | 4.621.422 | | 2018-01-23 | 00:00:00 | 68,35 | 69,46 | 68,13 | 68,77 | 3.869.623 | | 2018-01-24 | 00:00:00 | 68,76 | 68,88 | 68,39 | 68,48 | 3.500.996 | | 2018-01-25 | 00:00:00 | 68,47 | 69,80 | 68,33 | 69,70 | 3.721.115 | | 2018-01-26 | 00:00:00 | 69,58 | 69,73 | 68,32 | 68,75 | 4.632.964 | | 2018-01-29 | 00:00:00 | 68,52 | 68,62 | 67,67 | 67,90 | 5.465.307 | | 2018-01-30 | 00:00:00 | 67,97 | 68,72 | 67,97 | 68,35 | 4.198.760 | | 2018-01-31 | 00:00:00 | 68,46 | 68,85 | 67,81 | 68,78 | 3.727.929 | | 2018-02-01 | 00:00:00 | 68,74 | 68,98 | 67,66 | 67,84 | 2.942.472 | | 2018-02-02 | 00:00:00 | 67,74 | 68,23 | 67,52 | 67,75 | 2.787.569 | | 2018-02-05 | 00:00:00 | 67,82 | 68,42 | 66,30 | 66,48 | 4.082.107 | | 2018-02-06 | 00:00:00 | 65,45 | 65,87 | 63,94 | 64,91 | 7.852.501 | | 2018-02-07 | 00:00:00 | 64,92 | 65,44 | 64,36 | 64,45 | 5.705.512 | | 2018-02-08 | 00:00:00 | 63,59 | 64,83 | 63,32 | 63,38 | 4.433.706 | | 2018-02-09 | 00:00:00 | 63,54 | 65,19 | 63,39 | 64,72 | 4.690.248 | | 2018-02-12 | 00:00:00 | 64,68 | 65,16 | 64,21 | 64,80 | 3.431.876 | | 2018-02-13 | 00:00:00 | 64,81 | 65,82 | 64,19 | 65,58 | 3.858.331 | | 2018-02-14 | 00:00:00 | 65,16 | 65,80 | 64,59 | 65,30 | 5.750.270 | | 2018-02-15 | 00:00:00 | 65,43 | 66,68 | 65,31 | 66,68 | 3.816.472 | | 2018-02-16 | 00:00:00 | 66,62 | 67,52 | 66,53 | 67,26 | 3.358.933 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
