(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-10-05 | 00:00:00 | 70,56 | 72,11 | 70,56 | 71,87 | 3.535.324 | | 2018-10-08 | 00:00:00 | 72,08 | 73,19 | 71,88 | 72,85 | 3.168.936 | | 2018-10-09 | 00:00:00 | 72,93 | 73,48 | 72,48 | 73,05 | 3.228.396 | | 2018-10-10 | 00:00:00 | 72,94 | 73,89 | 72,64 | 72,70 | 3.005.381 | | 2018-10-11 | 00:00:00 | 72,89 | 73,07 | 70,91 | 71,22 | 4.735.841 | | 2018-10-12 | 00:00:00 | 71,13 | 71,32 | 70,31 | 70,90 | 2.864.256 | | 2018-10-15 | 00:00:00 | 70,82 | 71,60 | 70,70 | 71,02 | 2.101.795 | | 2018-10-16 | 00:00:00 | 71,00 | 72,18 | 70,59 | 71,70 | 2.692.573 | | 2018-10-17 | 00:00:00 | 71,54 | 71,98 | 71,18 | 71,72 | 2.607.876 | | 2018-10-18 | 00:00:00 | 71,75 | 72,09 | 71,25 | 71,68 | 2.053.266 | | 2018-10-19 | 00:00:00 | 71,74 | 73,40 | 71,62 | 73,26 | 2.638.923 | | 2018-10-22 | 00:00:00 | 73,31 | 73,50 | 72,86 | 73,15 | 2.471.279 | | 2018-10-23 | 00:00:00 | 73,48 | 74,11 | 72,65 | 73,44 | 4.869.811 | | 2018-10-24 | 00:00:00 | 73,81 | 76,05 | 73,52 | 75,56 | 5.071.023 | | 2018-10-25 | 00:00:00 | 75,00 | 75,50 | 73,00 | 73,54 | 5.291.277 | | 2018-10-26 | 00:00:00 | 74,46 | 74,58 | 72,09 | 72,74 | 4.161.460 | | 2018-10-29 | 00:00:00 | 72,80 | 74,37 | 72,76 | 74,04 | 3.011.785 | | 2018-10-30 | 00:00:00 | 74,37 | 74,88 | 73,53 | 74,29 | 3.254.796 | | 2018-10-31 | 00:00:00 | 73,98 | 74,13 | 72,88 | 73,36 | 2.713.216 | | 2018-11-01 | 00:00:00 | 73,45 | 73,54 | 72,68 | 72,97 | 2.902.428 | | 2018-11-02 | 00:00:00 | 73,26 | 73,53 | 72,07 | 72,69 | 3.054.470 | | 2018-11-05 | 00:00:00 | 72,92 | 73,88 | 72,73 | 73,50 | 2.188.384 | | 2018-11-06 | 00:00:00 | 73,60 | 74,52 | 73,42 | 74,45 | 2.662.611 | | 2018-11-07 | 00:00:00 | 74,78 | 75,22 | 74,05 | 75,13 | 2.781.794 | | 2018-11-08 | 00:00:00 | 74,53 | 74,68 | 73,82 | 74,17 | 3.465.914 | | 2018-11-09 | 00:00:00 | 74,21 | 75,49 | 74,16 | 75,32 | 2.419.499 | | 2018-11-12 | 00:00:00 | 75,08 | 76,96 | 74,93 | 76,20 | 2.245.503 | | 2018-11-13 | 00:00:00 | 76,29 | 76,70 | 75,56 | 76,43 | 2.860.067 | | 2018-11-14 | 00:00:00 | 76,12 | 76,77 | 75,96 | 76,13 | 3.578.413 | | 2018-11-15 | 00:00:00 | 75,74 | 76,82 | 75,10 | 76,79 | 3.031.083 | | 2018-11-16 | 00:00:00 | 77,48 | 77,79 | 76,69 | 77,02 | 3.309.158 | | 2018-11-19 | 00:00:00 | 76,92 | 77,66 | 76,76 | 77,43 | 2.673.265 | | 2018-11-20 | 00:00:00 | 77,64 | 78,47 | 77,04 | 77,82 | 2.694.353 | | 2018-11-21 | 00:00:00 | 77,39 | 77,67 | 75,45 | 75,65 | 3.341.329 | | 2018-11-23 | 00:00:00 | 75,80 | 76,04 | 75,36 | 75,86 | 915.217 | | 2018-11-26 | 00:00:00 | 75,66 | 76,17 | 75,30 | 75,96 | 1.586.843 | | 2018-11-27 | 00:00:00 | 76,05 | 76,68 | 75,47 | 76,58 | 1.789.841 | | 2018-11-28 | 00:00:00 | 76,61 | 76,73 | 76,10 | 76,22 | 2.142.228 | | 2018-11-29 | 00:00:00 | 76,22 | 76,37 | 75,02 | 76,35 | 2.251.154 | | | << < 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 > >> |
|
