(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-14 | 00:00:00 | 27,35 | 27,35 | 26,57 | 26,90 | 3.722.200 | | 2003-01-15 | 00:00:00 | 27,50 | 27,54 | 26,83 | 27,30 | 4.095.000 | | 2003-01-16 | 00:00:00 | 27,40 | 27,59 | 27,06 | 27,11 | 1.722.500 | | 2003-01-17 | 00:00:00 | 27,00 | 27,08 | 26,61 | 26,81 | 2.348.300 | | 2003-01-21 | 00:00:00 | 27,05 | 27,14 | 26,07 | 26,39 | 4.649.500 | | 2003-01-22 | 00:00:00 | 26,30 | 28,00 | 26,05 | 26,57 | 5.826.600 | | 2003-01-23 | 00:00:00 | 26,50 | 27,34 | 26,40 | 26,89 | 2.327.400 | | 2003-01-24 | 00:00:00 | 26,90 | 26,90 | 24,40 | 25,65 | 10.581.800 | | 2003-01-27 | 00:00:00 | 23,50 | 24,95 | 23,50 | 23,86 | 6.761.200 | | 2003-01-28 | 00:00:00 | 23,80 | 24,64 | 23,65 | 24,35 | 3.967.400 | | 2003-01-29 | 00:00:00 | 23,80 | 24,34 | 23,80 | 24,06 | 2.210.000 | | 2003-01-30 | 00:00:00 | 23,90 | 24,10 | 23,26 | 23,30 | 1.690.400 | | 2003-01-31 | 00:00:00 | 23,12 | 23,80 | 23,11 | 23,62 | 2.227.700 | | 2003-02-03 | 00:00:00 | 23,62 | 24,17 | 23,37 | 23,65 | 1.845.200 | | 2003-02-04 | 00:00:00 | 23,50 | 23,50 | 22,91 | 23,13 | 2.324.600 | | 2003-02-05 | 00:00:00 | 23,13 | 23,34 | 22,63 | 22,66 | 4.155.600 | | 2003-02-06 | 00:00:00 | 22,08 | 22,56 | 21,83 | 22,00 | 2.537.800 | | 2003-02-07 | 00:00:00 | 21,75 | 21,90 | 21,01 | 21,22 | 2.378.800 | | 2003-02-10 | 00:00:00 | 21,15 | 21,45 | 20,55 | 20,80 | 4.811.400 | | 2003-02-11 | 00:00:00 | 20,72 | 20,94 | 20,50 | 20,62 | 2.907.700 | | 2003-02-12 | 00:00:00 | 20,85 | 20,85 | 19,71 | 19,94 | 3.006.800 | | 2003-02-13 | 00:00:00 | 19,01 | 20,67 | 19,01 | 20,40 | 4.840.500 | | 2003-02-14 | 00:00:00 | 20,50 | 20,73 | 20,07 | 20,60 | 1.837.400 | | 2003-02-18 | 00:00:00 | 21,08 | 21,15 | 20,55 | 20,94 | 1.298.400 | | 2003-02-19 | 00:00:00 | 20,85 | 21,13 | 20,55 | 20,79 | 1.448.400 | | 2003-02-20 | 00:00:00 | 20,76 | 21,00 | 20,56 | 20,73 | 1.269.600 | | 2003-02-21 | 00:00:00 | 21,43 | 21,81 | 21,27 | 21,63 | 3.306.800 | | 2003-02-24 | 00:00:00 | 21,64 | 21,79 | 21,00 | 21,10 | 2.266.100 | | 2003-02-25 | 00:00:00 | 21,10 | 21,39 | 20,64 | 21,26 | 3.233.500 | | 2003-02-26 | 00:00:00 | 21,26 | 21,43 | 20,33 | 20,33 | 5.237.100 | | 2003-02-27 | 00:00:00 | 20,15 | 21,55 | 20,10 | 20,95 | 11.697.400 | | 2003-02-28 | 00:00:00 | 20,94 | 21,90 | 20,94 | 21,78 | 21.491.900 | | 2003-03-03 | 00:00:00 | 21,95 | 22,15 | 21,74 | 21,98 | 4.103.200 | | 2003-03-04 | 00:00:00 | 21,94 | 21,94 | 21,52 | 21,61 | 2.336.700 | | 2003-03-05 | 00:00:00 | 21,62 | 22,05 | 21,57 | 21,95 | 2.937.400 | | 2003-03-06 | 00:00:00 | 21,80 | 22,29 | 21,73 | 22,20 | 2.560.700 | | 2003-03-07 | 00:00:00 | 22,21 | 22,21 | 21,75 | 21,95 | 2.520.300 | | 2003-03-10 | 00:00:00 | 21,95 | 21,95 | 21,20 | 21,37 | 1.966.500 | | 2003-03-11 | 00:00:00 | 21,50 | 21,88 | 21,27 | 21,42 | 2.377.800 | | 2003-03-12 | 00:00:00 | 21,42 | 21,62 | 21,20 | 21,47 | 2.006.500 | | 2003-03-13 | 00:00:00 | 21,95 | 22,11 | 21,49 | 21,95 | 2.150.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
