(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-08-09 | 00:00:00 | 70,50 | 71,01 | 70,26 | 70,98 | 2.057.625 | | 2018-08-10 | 00:00:00 | 71,18 | 71,79 | 70,81 | 70,85 | 1.790.925 | | 2018-08-13 | 00:00:00 | 70,79 | 71,06 | 70,55 | 70,86 | 702.959 | | 2018-08-14 | 00:00:00 | 70,88 | 71,31 | 70,86 | 71,02 | 1.174.535 | | 2018-08-15 | 00:00:00 | 71,14 | 72,36 | 71,07 | 71,77 | 2.352.932 | | 2018-08-16 | 00:00:00 | 71,77 | 72,42 | 71,51 | 72,34 | 1.803.082 | | 2018-08-17 | 00:00:00 | 72,34 | 72,91 | 72,14 | 72,54 | 521.102 | | 2018-08-20 | 00:00:00 | 72,53 | 72,64 | 71,89 | 72,18 | 2.279.926 | | 2018-08-21 | 00:00:00 | 71,83 | 72,03 | 71,07 | 71,65 | 3.703.316 | | 2018-08-22 | 00:00:00 | 71,80 | 71,82 | 70,51 | 70,74 | 2.680.442 | | 2018-08-23 | 00:00:00 | 70,70 | 71,79 | 70,65 | 71,36 | 2.421.563 | | 2018-08-24 | 00:00:00 | 71,28 | 71,61 | 70,79 | 71,55 | 1.625.962 | | 2018-08-27 | 00:00:00 | 71,50 | 71,72 | 70,87 | 71,16 | 2.205.878 | | 2018-08-28 | 00:00:00 | 71,08 | 71,38 | 70,91 | 71,11 | 2.020.744 | | 2018-08-29 | 00:00:00 | 71,27 | 71,76 | 71,19 | 71,70 | 1.702.141 | | 2018-08-30 | 00:00:00 | 71,78 | 72,28 | 71,52 | 71,81 | 1.765.482 | | 2018-08-31 | 00:00:00 | 71,92 | 72,29 | 71,57 | 71,73 | 3.109.590 | | 2018-09-04 | 00:00:00 | 72,03 | 72,52 | 71,93 | 72,35 | 990.864 | | 2018-09-05 | 00:00:00 | 72,33 | 73,30 | 72,18 | 73,24 | 2.121.669 | | 2018-09-06 | 00:00:00 | 73,49 | 73,65 | 73,07 | 73,33 | 2.113.235 | | 2018-09-07 | 00:00:00 | 72,72 | 73,29 | 72,39 | 72,68 | 3.034.138 | | 2018-09-10 | 00:00:00 | 73,21 | 73,63 | 73,04 | 73,40 | 2.481.485 | | 2018-09-11 | 00:00:00 | 73,41 | 73,74 | 72,93 | 72,98 | 2.095.291 | | 2018-09-12 | 00:00:00 | 72,73 | 73,19 | 72,32 | 72,51 | 2.167.912 | | 2018-09-13 | 00:00:00 | 72,49 | 72,98 | 72,15 | 72,97 | 2.201.902 | | 2018-09-14 | 00:00:00 | 72,77 | 72,77 | 71,87 | 72,60 | 1.865.954 | | 2018-09-17 | 00:00:00 | 72,77 | 72,87 | 72,36 | 72,80 | 1.706.533 | | 2018-09-18 | 00:00:00 | 72,62 | 72,85 | 72,07 | 72,43 | 2.099.759 | | 2018-09-19 | 00:00:00 | 72,57 | 72,67 | 70,69 | 70,98 | 1.976.092 | | 2018-09-20 | 00:00:00 | 70,80 | 71,12 | 70,12 | 71,08 | 2.111.038 | | 2018-09-21 | 00:00:00 | 71,06 | 71,71 | 70,71 | 71,40 | 4.336.785 | | 2018-09-24 | 00:00:00 | 71,16 | 71,44 | 70,61 | 70,64 | 1.838.020 | | 2018-09-25 | 00:00:00 | 70,60 | 70,61 | 69,39 | 69,81 | 2.529.792 | | 2018-09-26 | 00:00:00 | 69,99 | 70,07 | 68,92 | 68,97 | 1.975.948 | | 2018-09-27 | 00:00:00 | 68,94 | 69,99 | 68,93 | 69,76 | 2.318.840 | | 2018-09-28 | 00:00:00 | 69,96 | 70,95 | 69,85 | 70,88 | 2.740.434 | | 2018-10-01 | 00:00:00 | 70,77 | 71,01 | 70,31 | 70,90 | 1.806.590 | | 2018-10-02 | 00:00:00 | 71,09 | 71,85 | 71,09 | 71,35 | 2.966.705 | | 2018-10-03 | 00:00:00 | 71,27 | 71,72 | 69,57 | 70,22 | 2.515.022 | | 2018-10-04 | 00:00:00 | 70,04 | 70,77 | 69,31 | 70,56 | 2.174.530 | | 2018-10-05 | 00:00:00 | 70,56 | 72,11 | 70,56 | 71,87 | 3.535.324 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
