(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 2023-06-09 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 23,50 | 26,52 | 23,38 | 26,31 | 5.023.200 | | 2002-07-25 | 00:00:00 | 27,40 | 29,85 | 26,80 | 29,50 | 4.751.400 | | 2002-07-26 | 00:00:00 | 30,75 | 30,75 | 29,01 | 29,30 | 4.170.400 | | 2002-07-29 | 00:00:00 | 30,00 | 30,77 | 29,51 | 30,67 | 2.934.300 | | 2002-07-30 | 00:00:00 | 30,83 | 33,62 | 30,67 | 33,36 | 3.362.000 | | 2002-07-31 | 00:00:00 | 33,55 | 34,52 | 31,75 | 32,91 | 3.463.300 | | 2002-08-01 | 00:00:00 | 33,00 | 33,62 | 31,90 | 32,41 | 2.754.400 | | 2002-08-02 | 00:00:00 | 32,25 | 32,26 | 30,55 | 31,06 | 2.489.600 | | 2002-08-05 | 00:00:00 | 31,25 | 32,00 | 30,89 | 31,20 | 2.487.300 | | 2002-08-06 | 00:00:00 | 32,00 | 32,45 | 31,55 | 32,20 | 3.471.800 | | 2002-08-07 | 00:00:00 | 32,05 | 32,15 | 31,10 | 31,59 | 2.104.300 | | 2002-08-08 | 00:00:00 | 31,65 | 32,11 | 30,70 | 32,03 | 1.831.300 | | 2002-08-09 | 00:00:00 | 32,00 | 32,76 | 31,60 | 32,64 | 1.762.300 | | 2002-08-12 | 00:00:00 | 32,30 | 33,04 | 32,01 | 33,00 | 1.416.700 | | 2002-08-13 | 00:00:00 | 32,89 | 32,98 | 31,90 | 32,00 | 1.399.600 | | 2002-08-14 | 00:00:00 | 32,22 | 32,99 | 31,82 | 32,90 | 1.374.700 | | 2002-08-15 | 00:00:00 | 33,00 | 33,44 | 32,34 | 32,70 | 970.500 | | 2002-08-16 | 00:00:00 | 32,55 | 32,55 | 31,91 | 32,14 | 1.560.900 | | 2002-08-19 | 00:00:00 | 32,04 | 32,63 | 31,96 | 32,48 | 1.152.800 | | 2002-08-20 | 00:00:00 | 32,65 | 33,60 | 32,56 | 33,28 | 1.270.600 | | 2002-08-21 | 00:00:00 | 33,90 | 34,68 | 33,45 | 34,38 | 1.584.100 | | 2002-08-22 | 00:00:00 | 34,50 | 35,97 | 34,50 | 35,76 | 1.702.100 | | 2002-08-23 | 00:00:00 | 35,76 | 35,77 | 34,76 | 35,17 | 1.447.600 | | 2002-08-26 | 00:00:00 | 35,20 | 36,36 | 35,20 | 36,36 | 1.590.200 | | 2002-08-27 | 00:00:00 | 36,40 | 36,79 | 36,21 | 36,42 | 2.492.500 | | 2002-08-28 | 00:00:00 | 36,33 | 36,60 | 35,88 | 36,28 | 1.889.500 | | 2002-08-29 | 00:00:00 | 36,10 | 36,11 | 34,68 | 34,93 | 1.897.700 | | 2002-08-30 | 00:00:00 | 34,00 | 34,75 | 33,05 | 34,10 | 2.788.800 | | 2002-09-03 | 00:00:00 | 33,25 | 33,65 | 32,18 | 32,38 | 2.468.600 | | 2002-09-04 | 00:00:00 | 32,35 | 32,45 | 31,75 | 32,02 | 2.613.900 | | 2002-09-05 | 00:00:00 | 31,80 | 32,89 | 31,50 | 32,78 | 1.807.900 | | 2002-09-06 | 00:00:00 | 33,10 | 33,25 | 32,52 | 32,83 | 1.681.600 | | 2002-09-09 | 00:00:00 | 32,70 | 32,71 | 32,11 | 32,37 | 1.759.400 | | 2002-09-10 | 00:00:00 | 32,30 | 32,30 | 30,40 | 30,75 | 3.638.400 | | 2002-09-11 | 00:00:00 | 30,75 | 31,00 | 29,79 | 30,00 | 3.175.100 | | 2002-09-12 | 00:00:00 | 30,00 | 30,04 | 29,00 | 29,26 | 2.699.500 | | 2002-09-13 | 00:00:00 | 28,95 | 29,72 | 28,55 | 29,40 | 2.703.700 | | 2002-09-16 | 00:00:00 | 28,75 | 29,42 | 28,61 | 29,39 | 2.096.000 | | 2002-09-17 | 00:00:00 | 29,39 | 29,70 | 27,75 | 28,00 | 3.071.900 | | 2002-09-18 | 00:00:00 | 28,00 | 29,84 | 27,86 | 29,46 | 3.629.600 | | 2002-09-19 | 00:00:00 | 29,10 | 30,00 | 28,97 | 29,25 | 2.738.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
