(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 | 2018-02-16 | 00:00:00 | 66,62 | 67,52 | 66,53 | 67,26 | 3.358.933 | 2018-02-20 | 00:00:00 | 67,01 | 67,41 | 65,96 | 66,37 | 2.700.303 | 2018-02-21 | 00:00:00 | 66,50 | 67,21 | 65,56 | 65,58 | 3.569.241 | 2018-02-22 | 00:00:00 | 65,74 | 66,21 | 65,43 | 65,68 | 2.527.677 | 2018-02-23 | 00:00:00 | 65,72 | 67,50 | 65,65 | 67,37 | 2.380.536 | 2018-02-26 | 00:00:00 | 67,69 | 67,76 | 66,81 | 66,97 | 1.886.730 | 2018-02-27 | 00:00:00 | 67,04 | 67,50 | 65,88 | 65,95 | 3.605.081 | 2018-02-28 | 00:00:00 | 66,24 | 66,56 | 65,56 | 65,58 | 2.826.392 | 2018-03-01 | 00:00:00 | 65,65 | 66,73 | 65,24 | 65,62 | 3.568.049 | 2018-03-02 | 00:00:00 | 65,74 | 66,35 | 64,60 | 65,18 | 4.418.660 | 2018-03-05 | 00:00:00 | 65,09 | 66,72 | 64,83 | 66,49 | 2.720.225 | 2018-03-06 | 00:00:00 | 66,35 | 66,39 | 65,18 | 65,50 | 3.507.731 | 2018-03-07 | 00:00:00 | 65,35 | 65,52 | 64,65 | 64,92 | 3.071.030 | 2018-03-08 | 00:00:00 | 65,04 | 65,58 | 65,00 | 65,30 | 2.288.062 | 2018-03-09 | 00:00:00 | 65,35 | 65,68 | 65,08 | 65,65 | 3.307.269 | 2018-03-12 | 00:00:00 | 65,74 | 65,99 | 65,58 | 65,87 | 3.175.783 | 2018-03-13 | 00:00:00 | 66,01 | 66,35 | 65,57 | 66,04 | 2.979.636 | 2018-03-14 | 00:00:00 | 66,23 | 66,93 | 66,11 | 66,59 | 2.910.262 | 2018-03-15 | 00:00:00 | 66,59 | 67,58 | 66,50 | 66,99 | 4.150.292 | 2018-03-16 | 00:00:00 | 67,09 | 67,92 | 67,07 | 67,81 | 6.320.653 | 2018-03-19 | 00:00:00 | 67,69 | 68,16 | 67,11 | 67,45 | 2.584.954 | 2018-03-20 | 00:00:00 | 67,21 | 67,86 | 67,18 | 67,45 | 2.477.476 | 2018-03-21 | 00:00:00 | 67,45 | 67,93 | 66,72 | 66,91 | 2.805.257 | 2018-03-22 | 00:00:00 | 67,03 | 68,34 | 66,86 | 67,36 | 3.137.520 | 2018-03-23 | 00:00:00 | 67,43 | 67,97 | 66,25 | 66,39 | 3.103.516 | 2018-03-26 | 00:00:00 | 66,82 | 67,51 | 66,56 | 67,31 | 2.911.694 | 2018-03-27 | 00:00:00 | 67,31 | 68,98 | 67,05 | 68,43 | 3.384.254 | 2018-03-28 | 00:00:00 | 68,63 | 68,92 | 68,03 | 68,66 | 3.274.695 | 2018-03-29 | 00:00:00 | 68,71 | 69,24 | 68,50 | 68,59 | 2.238.888 | 2018-04-02 | 00:00:00 | 68,79 | 69,30 | 67,77 | 68,28 | 2.808.529 | 2018-04-03 | 00:00:00 | 68,26 | 68,79 | 67,93 | 68,45 | 2.551.460 | 2018-04-04 | 00:00:00 | 68,41 | 68,81 | 67,89 | 68,67 | 2.082.744 | 2018-04-05 | 00:00:00 | 68,59 | 69,19 | 67,69 | 68,94 | 2.017.869 | 2018-04-06 | 00:00:00 | 68,94 | 69,42 | 68,42 | 68,53 | 2.307.493 | 2018-04-09 | 00:00:00 | 68,40 | 69,14 | 68,28 | 68,71 | 1.940.911 | 2018-04-10 | 00:00:00 | 68,62 | 68,75 | 67,65 | 67,87 | 2.189.182 | 2018-04-11 | 00:00:00 | 67,80 | 68,20 | 67,51 | 67,79 | 1.803.220 | 2018-04-12 | 00:00:00 | 67,80 | 67,91 | 66,46 | 66,64 | 2.565.372 | 2018-04-13 | 00:00:00 | 66,92 | 67,59 | 66,69 | 67,34 | 1.833.748 | 2018-04-16 | 00:00:00 | 67,48 | 68,40 | 67,42 | 68,27 | 1.537.306 | 2018-04-17 | 00:00:00 | 68,24 | 69,04 | 68,05 | 68,86 | 1.710.855 | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|