(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-09-19 | 00:00:00 | 29,10 | 30,00 | 28,97 | 29,25 | 2.738.200 | | 2002-09-20 | 00:00:00 | 28,05 | 28,19 | 27,09 | 27,88 | 5.017.600 | | 2002-09-23 | 00:00:00 | 27,25 | 27,66 | 25,89 | 26,62 | 4.442.600 | | 2002-09-24 | 00:00:00 | 25,75 | 26,82 | 25,56 | 26,59 | 3.791.600 | | 2002-09-25 | 00:00:00 | 26,94 | 28,13 | 26,59 | 27,06 | 3.255.300 | | 2002-09-26 | 00:00:00 | 27,70 | 29,02 | 27,56 | 28,91 | 2.510.200 | | 2002-09-27 | 00:00:00 | 28,83 | 29,35 | 28,46 | 28,61 | 2.662.600 | | 2002-09-30 | 00:00:00 | 28,37 | 29,04 | 27,77 | 28,51 | 1.860.700 | | 2002-10-01 | 00:00:00 | 28,67 | 29,98 | 28,04 | 29,98 | 2.808.000 | | 2002-10-02 | 00:00:00 | 29,90 | 30,35 | 28,67 | 28,74 | 2.257.400 | | 2002-10-03 | 00:00:00 | 29,40 | 29,40 | 27,90 | 27,97 | 2.935.700 | | 2002-10-04 | 00:00:00 | 27,98 | 27,98 | 24,69 | 25,27 | 7.816.800 | | 2002-10-07 | 00:00:00 | 24,95 | 26,11 | 24,51 | 24,51 | 4.503.200 | | 2002-10-08 | 00:00:00 | 24,35 | 24,50 | 20,99 | 22,91 | 12.521.500 | | 2002-10-09 | 00:00:00 | 22,25 | 22,25 | 17,02 | 17,69 | 22.519.300 | | 2002-10-10 | 00:00:00 | 18,43 | 22,10 | 15,10 | 21,20 | 27.460.000 | | 2002-10-11 | 00:00:00 | 21,85 | 22,00 | 19,55 | 21,14 | 12.687.300 | | 2002-10-14 | 00:00:00 | 19,00 | 20,70 | 18,16 | 19,78 | 8.199.200 | | 2002-10-15 | 00:00:00 | 20,50 | 20,91 | 19,20 | 19,50 | 5.160.600 | | 2002-10-16 | 00:00:00 | 19,50 | 19,51 | 17,90 | 18,38 | 6.222.600 | | 2002-10-17 | 00:00:00 | 18,40 | 19,19 | 18,03 | 18,36 | 3.859.000 | | 2002-10-18 | 00:00:00 | 17,95 | 18,25 | 17,55 | 18,02 | 4.294.500 | | 2002-10-21 | 00:00:00 | 18,00 | 20,23 | 17,90 | 20,15 | 4.663.400 | | 2002-10-22 | 00:00:00 | 20,13 | 22,50 | 20,00 | 21,01 | 7.356.700 | | 2002-10-23 | 00:00:00 | 21,26 | 22,19 | 21,01 | 21,78 | 3.605.000 | | 2002-10-24 | 00:00:00 | 22,05 | 22,45 | 21,42 | 21,87 | 4.068.900 | | 2002-10-25 | 00:00:00 | 21,88 | 25,00 | 21,88 | 24,65 | 6.654.000 | | 2002-10-28 | 00:00:00 | 25,75 | 27,00 | 25,59 | 26,08 | 4.994.300 | | 2002-10-29 | 00:00:00 | 26,45 | 26,72 | 24,45 | 25,18 | 3.835.700 | | 2002-10-30 | 00:00:00 | 25,42 | 25,93 | 25,11 | 25,90 | 3.008.800 | | 2002-10-31 | 00:00:00 | 25,90 | 26,44 | 25,43 | 25,64 | 2.962.600 | | 2002-11-01 | 00:00:00 | 25,65 | 26,20 | 25,25 | 25,86 | 1.900.400 | | 2002-11-04 | 00:00:00 | 26,45 | 29,50 | 26,12 | 28,23 | 5.408.900 | | 2002-11-05 | 00:00:00 | 27,90 | 28,29 | 27,57 | 28,04 | 5.081.900 | | 2002-11-06 | 00:00:00 | 28,05 | 28,85 | 27,72 | 28,58 | 3.033.000 | | 2002-11-07 | 00:00:00 | 27,95 | 28,15 | 26,35 | 26,56 | 2.781.200 | | 2002-11-08 | 00:00:00 | 26,57 | 26,84 | 24,82 | 25,24 | 3.293.500 | | 2002-11-11 | 00:00:00 | 25,25 | 25,68 | 24,45 | 25,38 | 2.325.400 | | 2002-11-12 | 00:00:00 | 25,70 | 26,12 | 25,00 | 25,47 | 2.980.400 | | 2002-11-13 | 00:00:00 | 25,48 | 26,44 | 25,10 | 25,99 | 2.066.100 | | 2002-11-14 | 00:00:00 | 27,15 | 27,16 | 26,46 | 26,85 | 2.352.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
