(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 2023-06-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 44,75 | 45,15 | 44,64 | 45,00 | 1.077.600 | | 2002-05-29 | 00:00:00 | 44,65 | 44,80 | 43,77 | 43,98 | 1.878.300 | | 2002-05-30 | 00:00:00 | 43,90 | 43,95 | 43,26 | 43,35 | 1.987.800 | | 2002-05-31 | 00:00:00 | 42,75 | 42,85 | 42,15 | 42,73 | 2.472.700 | | 2002-06-03 | 00:00:00 | 42,83 | 42,84 | 41,20 | 41,30 | 1.984.900 | | 2002-06-04 | 00:00:00 | 41,30 | 42,50 | 41,30 | 41,78 | 2.148.900 | | 2002-06-05 | 00:00:00 | 41,70 | 41,70 | 40,87 | 40,90 | 3.581.800 | | 2002-06-06 | 00:00:00 | 40,85 | 41,85 | 40,32 | 40,32 | 9.758.600 | | 2002-06-07 | 00:00:00 | 40,32 | 40,62 | 39,30 | 40,19 | 3.797.400 | | 2002-06-10 | 00:00:00 | 40,40 | 41,06 | 40,28 | 40,95 | 2.042.000 | | 2002-06-11 | 00:00:00 | 41,38 | 41,40 | 40,80 | 40,92 | 2.007.500 | | 2002-06-12 | 00:00:00 | 41,00 | 41,37 | 40,90 | 41,07 | 1.594.400 | | 2002-06-13 | 00:00:00 | 41,28 | 42,25 | 40,97 | 41,05 | 3.228.000 | | 2002-06-14 | 00:00:00 | 41,05 | 41,42 | 40,32 | 41,17 | 1.371.800 | | 2002-06-17 | 00:00:00 | 41,38 | 41,71 | 40,85 | 41,62 | 1.368.800 | | 2002-06-18 | 00:00:00 | 41,75 | 42,66 | 41,66 | 42,18 | 1.879.900 | | 2002-06-19 | 00:00:00 | 42,19 | 42,52 | 41,65 | 41,83 | 1.573.100 | | 2002-06-20 | 00:00:00 | 41,83 | 42,02 | 40,44 | 40,55 | 3.034.600 | | 2002-06-21 | 00:00:00 | 40,30 | 41,35 | 40,00 | 41,15 | 2.894.100 | | 2002-06-24 | 00:00:00 | 41,12 | 41,25 | 40,52 | 40,90 | 1.604.900 | | 2002-06-25 | 00:00:00 | 40,90 | 41,35 | 40,52 | 40,52 | 1.269.400 | | 2002-06-26 | 00:00:00 | 40,01 | 40,38 | 39,75 | 40,05 | 1.810.600 | | 2002-06-27 | 00:00:00 | 40,06 | 40,44 | 39,00 | 39,60 | 2.121.000 | | 2002-06-28 | 00:00:00 | 39,60 | 40,25 | 39,54 | 40,02 | 1.632.400 | | 2002-07-01 | 00:00:00 | 40,00 | 40,37 | 39,51 | 39,59 | 1.530.700 | | 2002-07-02 | 00:00:00 | 39,35 | 39,36 | 38,21 | 38,48 | 2.412.300 | | 2002-07-03 | 00:00:00 | 38,48 | 38,90 | 37,97 | 38,23 | 1.679.800 | | 2002-07-05 | 00:00:00 | 38,23 | 39,00 | 37,75 | 38,88 | 590.900 | | 2002-07-08 | 00:00:00 | 38,95 | 39,11 | 38,50 | 38,73 | 1.198.000 | | 2002-07-09 | 00:00:00 | 38,90 | 38,98 | 36,95 | 36,95 | 1.895.300 | | 2002-07-10 | 00:00:00 | 37,20 | 37,40 | 34,55 | 35,27 | 3.610.600 | | 2002-07-11 | 00:00:00 | 35,25 | 37,31 | 35,00 | 37,04 | 2.649.600 | | 2002-07-12 | 00:00:00 | 37,12 | 37,15 | 35,18 | 35,51 | 2.292.800 | | 2002-07-15 | 00:00:00 | 35,00 | 36,69 | 33,02 | 36,52 | 4.168.500 | | 2002-07-16 | 00:00:00 | 36,52 | 36,79 | 35,50 | 35,57 | 1.985.700 | | 2002-07-17 | 00:00:00 | 36,10 | 36,42 | 34,35 | 34,45 | 2.669.800 | | 2002-07-18 | 00:00:00 | 33,00 | 33,01 | 31,30 | 31,31 | 5.861.800 | | 2002-07-19 | 00:00:00 | 30,21 | 30,45 | 28,15 | 28,30 | 6.864.800 | | 2002-07-22 | 00:00:00 | 28,00 | 28,10 | 26,00 | 26,02 | 5.578.000 | | 2002-07-23 | 00:00:00 | 26,25 | 26,79 | 22,74 | 23,51 | 7.097.500 | | 2002-07-24 | 00:00:00 | 23,50 | 26,52 | 23,38 | 26,31 | 5.023.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
