(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-13 | 00:00:00 | 63,70 | 63,97 | 63,04 | 63,39 | 1.387.880 | | 2018-06-14 | 00:00:00 | 63,76 | 64,81 | 63,53 | 64,48 | 1.889.062 | | 2018-06-15 | 00:00:00 | 64,48 | 65,13 | 64,19 | 64,92 | 2.284.909 | | 2018-06-18 | 00:00:00 | 65,02 | 65,25 | 64,94 | 65,02 | 38.099 | | 2018-06-19 | 00:00:00 | 65,55 | 66,89 | 65,55 | 66,87 | 5.873.022 | | 2018-06-20 | 00:00:00 | 66,86 | 66,97 | 66,45 | 66,90 | 3.062.402 | | 2018-06-21 | 00:00:00 | 66,86 | 67,64 | 66,74 | 67,47 | 3.129.849 | | 2018-06-22 | 00:00:00 | 67,50 | 67,82 | 67,32 | 67,35 | 3.244.615 | | 2018-06-25 | 00:00:00 | 67,57 | 69,08 | 67,57 | 69,03 | 3.936.501 | | 2018-06-26 | 00:00:00 | 69,00 | 69,73 | 68,80 | 69,30 | 3.360.786 | | 2018-06-27 | 00:00:00 | 69,25 | 69,79 | 68,84 | 69,77 | 2.258.862 | | 2018-06-28 | 00:00:00 | 69,92 | 70,30 | 69,21 | 69,34 | 2.174.758 | | 2018-06-29 | 00:00:00 | 69,10 | 69,57 | 68,50 | 69,25 | 2.941.497 | | 2018-07-02 | 00:00:00 | 69,42 | 70,10 | 69,12 | 70,05 | 2.211.667 | | 2018-07-03 | 00:00:00 | 69,98 | 70,95 | 69,68 | 70,50 | 2.132.086 | | 2018-07-05 | 00:00:00 | 70,37 | 70,77 | 69,96 | 70,55 | 1.800.311 | | 2018-07-06 | 00:00:00 | 71,04 | 71,73 | 70,80 | 71,56 | 2.315.071 | | 2018-07-09 | 00:00:00 | 71,42 | 71,45 | 70,32 | 70,38 | 1.184.606 | | 2018-07-10 | 00:00:00 | 68,64 | 70,22 | 68,24 | 69,78 | 3.829.534 | | 2018-07-11 | 00:00:00 | 70,07 | 70,92 | 70,00 | 70,75 | 2.815.373 | | 2018-07-12 | 00:00:00 | 70,88 | 70,97 | 70,07 | 70,38 | 4.186.383 | | 2018-07-13 | 00:00:00 | 70,51 | 70,76 | 69,89 | 70,35 | 2.432.173 | | 2018-07-16 | 00:00:00 | 70,54 | 70,58 | 69,88 | 70,42 | 2.367.009 | | 2018-07-17 | 00:00:00 | 70,73 | 70,75 | 70,30 | 70,44 | 2.408.816 | | 2018-07-18 | 00:00:00 | 70,46 | 70,64 | 69,91 | 70,24 | 2.561.006 | | 2018-07-19 | 00:00:00 | 70,46 | 71,17 | 70,38 | 70,64 | 2.053.663 | | 2018-07-20 | 00:00:00 | 70,64 | 70,89 | 69,79 | 69,79 | 463.746 | | 2018-07-23 | 00:00:00 | 70,34 | 70,46 | 69,23 | 69,44 | 2.754.790 | | 2018-07-24 | 00:00:00 | 69,14 | 69,24 | 68,13 | 69,06 | 4.201.952 | | 2018-07-25 | 00:00:00 | 68,75 | 69,85 | 68,50 | 69,38 | 2.577.444 | | 2018-07-26 | 00:00:00 | 69,78 | 71,05 | 69,47 | 71,04 | 4.758.242 | | 2018-07-27 | 00:00:00 | 71,06 | 71,89 | 70,79 | 71,14 | 3.276.120 | | 2018-07-30 | 00:00:00 | 70,87 | 70,87 | 70,10 | 70,40 | 2.004.879 | | 2018-07-31 | 00:00:00 | 70,77 | 71,21 | 70,38 | 71,14 | 3.218.966 | | 2018-08-01 | 00:00:00 | 70,63 | 70,63 | 69,63 | 70,30 | 2.172.714 | | 2018-08-02 | 00:00:00 | 70,07 | 70,69 | 69,32 | 70,49 | 2.404.502 | | 2018-08-03 | 00:00:00 | 70,55 | 71,49 | 70,02 | 71,18 | 1.563.925 | | 2018-08-06 | 00:00:00 | 71,17 | 71,70 | 71,12 | 71,27 | 1.622.214 | | 2018-08-07 | 00:00:00 | 71,30 | 71,35 | 70,35 | 71,24 | 1.774.115 | | 2018-08-08 | 00:00:00 | 70,93 | 71,18 | 70,61 | 70,82 | 1.239.933 | | 2018-08-09 | 00:00:00 | 70,50 | 71,01 | 70,26 | 70,98 | 2.057.625 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
