(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2002-11-14 | 00:00:00 | 27,15 | 27,16 | 26,46 | 26,85 | 2.352.300 | 2002-11-15 | 00:00:00 | 26,99 | 27,65 | 26,89 | 27,59 | 1.293.500 | 2002-11-18 | 00:00:00 | 27,70 | 28,14 | 27,15 | 27,15 | 1.478.300 | 2002-11-19 | 00:00:00 | 27,15 | 27,15 | 26,61 | 26,83 | 1.997.800 | 2002-11-20 | 00:00:00 | 26,84 | 27,06 | 25,86 | 26,70 | 2.324.100 | 2002-11-21 | 00:00:00 | 26,70 | 27,21 | 26,60 | 27,10 | 1.943.600 | 2002-11-22 | 00:00:00 | 27,10 | 28,70 | 27,00 | 28,54 | 2.037.200 | 2002-11-25 | 00:00:00 | 28,44 | 30,55 | 28,22 | 30,18 | 4.650.600 | 2002-11-26 | 00:00:00 | 30,19 | 30,19 | 28,02 | 28,11 | 2.698.700 | 2002-11-27 | 00:00:00 | 28,60 | 28,88 | 28,06 | 28,49 | 1.266.900 | 2002-11-29 | 00:00:00 | 28,55 | 28,77 | 28,12 | 28,42 | 641.900 | 2002-12-02 | 00:00:00 | 28,22 | 28,85 | 27,67 | 28,17 | 1.260.700 | 2002-12-03 | 00:00:00 | 28,10 | 28,80 | 27,65 | 28,34 | 1.128.100 | 2002-12-04 | 00:00:00 | 28,34 | 28,80 | 27,12 | 27,34 | 2.146.300 | 2002-12-05 | 00:00:00 | 27,80 | 28,12 | 27,07 | 27,19 | 2.368.400 | 2002-12-06 | 00:00:00 | 27,15 | 27,15 | 26,30 | 26,55 | 3.367.700 | 2002-12-09 | 00:00:00 | 26,56 | 27,21 | 26,50 | 26,73 | 3.028.600 | 2002-12-10 | 00:00:00 | 27,05 | 27,05 | 26,07 | 26,41 | 4.230.300 | 2002-12-11 | 00:00:00 | 26,75 | 27,06 | 25,62 | 26,23 | 4.881.600 | 2002-12-12 | 00:00:00 | 26,00 | 26,01 | 25,17 | 25,80 | 3.753.700 | 2002-12-13 | 00:00:00 | 25,81 | 25,86 | 25,24 | 25,73 | 2.682.400 | 2002-12-16 | 00:00:00 | 25,98 | 27,11 | 25,92 | 26,84 | 2.802.900 | 2002-12-17 | 00:00:00 | 27,00 | 27,83 | 27,00 | 27,37 | 1.862.000 | 2002-12-18 | 00:00:00 | 27,12 | 27,70 | 26,96 | 27,50 | 1.965.600 | 2002-12-19 | 00:00:00 | 27,25 | 27,35 | 26,99 | 27,27 | 2.183.200 | 2002-12-20 | 00:00:00 | 27,50 | 27,94 | 27,48 | 27,78 | 1.672.000 | 2002-12-23 | 00:00:00 | 27,54 | 27,67 | 27,15 | 27,24 | 1.176.300 | 2002-12-24 | 00:00:00 | 27,10 | 27,41 | 27,02 | 27,24 | 378.000 | 2002-12-26 | 00:00:00 | 27,55 | 28,08 | 27,41 | 27,96 | 1.183.400 | 2002-12-27 | 00:00:00 | 27,70 | 28,08 | 27,36 | 27,41 | 1.094.800 | 2002-12-30 | 00:00:00 | 27,25 | 27,70 | 27,12 | 27,53 | 908.400 | 2002-12-31 | 00:00:00 | 27,25 | 27,48 | 26,76 | 27,33 | 1.376.900 | 2003-01-02 | 00:00:00 | 27,58 | 28,18 | 27,31 | 28,18 | 1.334.700 | 2003-01-03 | 00:00:00 | 28,18 | 28,75 | 28,10 | 28,75 | 1.422.000 | 2003-01-06 | 00:00:00 | 29,30 | 30,50 | 28,88 | 30,50 | 3.606.400 | 2003-01-07 | 00:00:00 | 30,50 | 30,50 | 29,15 | 29,97 | 3.658.100 | 2003-01-08 | 00:00:00 | 29,84 | 30,63 | 29,68 | 29,79 | 2.689.100 | 2003-01-09 | 00:00:00 | 30,37 | 30,37 | 29,41 | 30,00 | 1.960.100 | 2003-01-10 | 00:00:00 | 29,00 | 29,01 | 28,14 | 28,43 | 5.015.600 | 2003-01-13 | 00:00:00 | 27,05 | 28,35 | 26,55 | 27,09 | 5.869.300 | 2003-01-14 | 00:00:00 | 27,35 | 27,35 | 26,57 | 26,90 | 3.722.200 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|