(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 | | 2018-04-17 | 00:00:00 | 68,24 | 69,04 | 68,05 | 68,86 | 1.710.855 | | 2018-04-18 | 00:00:00 | 69,00 | 69,67 | 68,68 | 68,73 | 2.040.641 | | 2018-04-19 | 00:00:00 | 68,63 | 68,87 | 68,10 | 68,52 | 2.464.342 | | 2018-04-20 | 00:00:00 | 68,69 | 68,88 | 68,15 | 68,46 | 2.634.556 | | 2018-04-23 | 00:00:00 | 68,57 | 68,91 | 68,19 | 68,44 | 1.875.738 | | 2018-04-24 | 00:00:00 | 68,51 | 69,35 | 68,35 | 68,88 | 2.022.293 | | 2018-04-25 | 00:00:00 | 68,71 | 69,33 | 68,51 | 69,09 | 3.067.772 | | 2018-04-26 | 00:00:00 | 69,16 | 69,92 | 68,85 | 69,77 | 2.326.163 | | 2018-04-27 | 00:00:00 | 69,50 | 70,98 | 69,50 | 70,55 | 3.009.979 | | 2018-04-30 | 00:00:00 | 70,81 | 70,81 | 69,95 | 69,98 | 3.038.945 | | 2018-05-01 | 00:00:00 | 69,97 | 69,99 | 69,31 | 69,44 | 3.027.976 | | 2018-05-02 | 00:00:00 | 69,30 | 69,64 | 68,84 | 69,19 | 2.669.278 | | 2018-05-03 | 00:00:00 | 69,08 | 69,72 | 68,52 | 69,24 | 2.346.389 | | 2018-05-04 | 00:00:00 | 69,24 | 69,80 | 69,17 | 69,39 | 2.238.832 | | 2018-05-07 | 00:00:00 | 69,34 | 69,45 | 68,64 | 68,78 | 1.961.245 | | 2018-05-08 | 00:00:00 | 68,55 | 68,74 | 67,09 | 67,25 | 4.789.658 | | 2018-05-09 | 00:00:00 | 66,75 | 66,99 | 66,03 | 66,27 | 3.535.021 | | 2018-05-10 | 00:00:00 | 66,47 | 67,04 | 66,33 | 67,02 | 1.909.849 | | 2018-05-11 | 00:00:00 | 67,15 | 67,35 | 66,87 | 67,16 | 1.541.608 | | 2018-05-14 | 00:00:00 | 67,32 | 67,40 | 66,74 | 67,11 | 2.843.872 | | 2018-05-15 | 00:00:00 | 66,65 | 67,09 | 66,41 | 66,81 | 4.596.104 | | 2018-05-16 | 00:00:00 | 66,88 | 66,88 | 65,89 | 66,15 | 3.652.799 | | 2018-05-17 | 00:00:00 | 66,17 | 66,43 | 65,00 | 65,22 | 3.186.762 | | 2018-05-18 | 00:00:00 | 65,38 | 65,55 | 64,46 | 64,93 | 3.145.857 | | 2018-05-21 | 00:00:00 | 65,00 | 65,06 | 64,58 | 64,97 | 833.181 | | 2018-05-22 | 00:00:00 | 65,12 | 65,66 | 65,02 | 65,44 | 2.319.763 | | 2018-05-23 | 00:00:00 | 65,61 | 66,50 | 65,42 | 66,47 | 2.819.954 | | 2018-05-24 | 00:00:00 | 66,20 | 66,93 | 66,20 | 66,84 | 2.442.700 | | 2018-05-25 | 00:00:00 | 66,84 | 67,40 | 66,74 | 67,22 | 2.039.191 | | 2018-05-29 | 00:00:00 | 67,15 | 67,90 | 66,90 | 67,62 | 2.758.278 | | 2018-05-30 | 00:00:00 | 67,21 | 68,21 | 67,10 | 68,00 | 2.942.084 | | 2018-05-31 | 00:00:00 | 67,92 | 68,43 | 67,49 | 67,95 | 4.301.722 | | 2018-06-01 | 00:00:00 | 67,69 | 67,80 | 66,43 | 66,68 | 2.789.715 | | 2018-06-04 | 00:00:00 | 66,99 | 67,12 | 65,95 | 66,05 | 2.205.643 | | 2018-06-05 | 00:00:00 | 65,79 | 66,05 | 65,11 | 65,29 | 3.221.856 | | 2018-06-06 | 00:00:00 | 65,29 | 65,43 | 63,67 | 63,81 | 3.872.607 | | 2018-06-07 | 00:00:00 | 63,75 | 64,76 | 63,75 | 64,15 | 3.025.200 | | 2018-06-08 | 00:00:00 | 64,16 | 64,40 | 63,83 | 64,11 | 2.090.757 | | 2018-06-11 | 00:00:00 | 64,29 | 64,30 | 62,71 | 62,93 | 4.329.739 | | 2018-06-12 | 00:00:00 | 62,75 | 63,81 | 62,75 | 63,76 | 3.375.703 | | 2018-06-13 | 00:00:00 | 63,70 | 63,97 | 63,04 | 63,39 | 1.387.880 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
