(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 2020-03-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-03-13 | 00:00:00 | 21,95 | 22,11 | 21,49 | 21,95 | 2.150.200 | | 2003-03-14 | 00:00:00 | 21,90 | 22,12 | 21,61 | 21,85 | 1.536.300 | | 2003-03-17 | 00:00:00 | 21,55 | 22,10 | 21,54 | 22,07 | 2.480.800 | | 2003-03-18 | 00:00:00 | 22,00 | 22,46 | 21,93 | 22,46 | 1.840.200 | | 2003-03-19 | 00:00:00 | 22,67 | 22,80 | 22,36 | 22,53 | 1.510.300 | | 2003-03-20 | 00:00:00 | 22,53 | 22,98 | 22,39 | 22,83 | 2.239.500 | | 2003-03-21 | 00:00:00 | 22,90 | 22,96 | 22,70 | 22,84 | 2.651.700 | | 2003-03-24 | 00:00:00 | 22,75 | 22,76 | 22,45 | 22,64 | 1.758.900 | | 2003-03-25 | 00:00:00 | 22,72 | 22,97 | 22,52 | 22,82 | 1.798.100 | | 2003-03-26 | 00:00:00 | 23,25 | 23,25 | 22,50 | 22,80 | 3.060.400 | | 2003-03-27 | 00:00:00 | 22,72 | 23,00 | 22,51 | 22,92 | 1.579.400 | | 2003-03-28 | 00:00:00 | 22,81 | 23,03 | 22,72 | 22,99 | 1.597.500 | | 2003-03-31 | 00:00:00 | 22,98 | 23,14 | 22,50 | 22,85 | 1.866.700 | | 2003-04-01 | 00:00:00 | 23,10 | 23,47 | 23,00 | 23,38 | 3.303.100 | | 2003-04-02 | 00:00:00 | 23,39 | 23,43 | 22,56 | 23,00 | 4.510.700 | | 2003-04-03 | 00:00:00 | 22,98 | 23,24 | 22,60 | 22,90 | 2.352.600 | | 2003-04-04 | 00:00:00 | 23,15 | 23,38 | 22,86 | 23,38 | 1.802.700 | | 2003-04-07 | 00:00:00 | 23,80 | 24,09 | 23,70 | 23,71 | 2.175.000 | | 2003-04-08 | 00:00:00 | 23,68 | 23,91 | 23,54 | 23,67 | 1.164.600 | | 2003-04-09 | 00:00:00 | 23,67 | 23,96 | 23,66 | 23,89 | 2.105.500 | | 2003-04-10 | 00:00:00 | 23,79 | 24,01 | 23,70 | 24,00 | 1.612.800 | | 2003-04-11 | 00:00:00 | 24,00 | 24,24 | 23,89 | 24,00 | 2.265.100 | | 2003-04-14 | 00:00:00 | 24,00 | 24,43 | 23,94 | 24,43 | 1.571.900 | | 2003-04-15 | 00:00:00 | 24,30 | 24,76 | 24,28 | 24,71 | 1.762.800 | | 2003-04-16 | 00:00:00 | 24,75 | 24,97 | 24,64 | 24,82 | 2.544.800 | | 2003-04-17 | 00:00:00 | 24,82 | 25,17 | 24,74 | 25,17 | 1.605.900 | | 2003-04-21 | 00:00:00 | 25,00 | 25,10 | 24,65 | 25,06 | 2.171.800 | | 2003-04-22 | 00:00:00 | 24,65 | 24,97 | 24,06 | 24,93 | 3.580.200 | | 2003-04-23 | 00:00:00 | 24,84 | 24,96 | 24,63 | 24,94 | 2.008.800 | | 2003-04-24 | 00:00:00 | 24,70 | 25,84 | 24,70 | 25,65 | 2.867.400 | | 2003-04-25 | 00:00:00 | 25,48 | 25,61 | 24,98 | 25,16 | 1.952.800 | | 2003-04-28 | 00:00:00 | 25,17 | 25,45 | 25,13 | 25,28 | 2.047.600 | | 2003-04-29 | 00:00:00 | 25,79 | 26,37 | 25,58 | 26,26 | 4.053.000 | | 2003-04-30 | 00:00:00 | 26,20 | 26,49 | 25,85 | 26,38 | 2.682.700 | | 2003-05-01 | 00:00:00 | 26,25 | 26,25 | 25,54 | 25,73 | 2.472.600 | | 2003-05-02 | 00:00:00 | 25,74 | 25,80 | 25,19 | 25,33 | 2.632.200 | | 2003-05-05 | 00:00:00 | 25,41 | 25,88 | 25,36 | 25,79 | 1.780.700 | | 2003-05-06 | 00:00:00 | 25,85 | 25,89 | 25,59 | 25,75 | 4.128.100 | | 2003-05-07 | 00:00:00 | 25,40 | 25,56 | 25,08 | 25,50 | 1.770.200 | | 2003-05-08 | 00:00:00 | 25,50 | 25,54 | 25,08 | 25,25 | 1.146.000 | | 2003-05-09 | 00:00:00 | 25,40 | 25,68 | 25,28 | 25,50 | 914.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
