(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-05-09 | 00:00:00 | 25,40 | 25,68 | 25,28 | 25,50 | 914.700 | | 2003-05-12 | 00:00:00 | 25,35 | 25,80 | 25,20 | 25,69 | 1.149.000 | | 2003-05-13 | 00:00:00 | 25,70 | 25,78 | 25,42 | 25,61 | 795.000 | | 2003-05-14 | 00:00:00 | 25,73 | 25,80 | 25,40 | 25,57 | 999.400 | | 2003-05-15 | 00:00:00 | 25,73 | 26,29 | 25,67 | 26,27 | 1.621.000 | | 2003-05-16 | 00:00:00 | 26,30 | 27,00 | 26,26 | 26,85 | 2.159.300 | | 2003-05-19 | 00:00:00 | 26,42 | 26,51 | 25,74 | 25,76 | 1.881.500 | | 2003-05-20 | 00:00:00 | 26,00 | 26,27 | 25,89 | 26,22 | 1.295.100 | | 2003-05-21 | 00:00:00 | 26,04 | 26,44 | 25,84 | 26,44 | 1.409.200 | | 2003-05-22 | 00:00:00 | 26,44 | 27,41 | 26,42 | 27,30 | 2.104.700 | | 2003-05-23 | 00:00:00 | 27,37 | 29,30 | 27,33 | 28,50 | 4.381.400 | | 2003-05-27 | 00:00:00 | 28,38 | 29,29 | 28,29 | 29,25 | 3.145.000 | | 2003-05-28 | 00:00:00 | 29,25 | 29,26 | 28,51 | 28,53 | 1.815.800 | | 2003-05-29 | 00:00:00 | 28,47 | 28,98 | 27,62 | 28,04 | 2.029.500 | | 2003-05-30 | 00:00:00 | 28,29 | 29,25 | 28,28 | 29,04 | 1.683.800 | | 2003-06-02 | 00:00:00 | 29,48 | 30,06 | 29,41 | 29,73 | 1.836.400 | | 2003-06-03 | 00:00:00 | 29,52 | 29,79 | 29,30 | 29,57 | 2.306.800 | | 2003-06-04 | 00:00:00 | 29,50 | 29,88 | 29,26 | 29,67 | 1.403.700 | | 2003-06-05 | 00:00:00 | 29,67 | 29,91 | 29,39 | 29,75 | 1.208.800 | | 2003-06-06 | 00:00:00 | 30,03 | 30,28 | 29,48 | 29,50 | 1.551.800 | | 2003-06-09 | 00:00:00 | 29,50 | 29,78 | 29,27 | 29,38 | 959.400 | | 2003-06-10 | 00:00:00 | 29,47 | 29,78 | 29,18 | 29,42 | 1.178.200 | | 2003-06-11 | 00:00:00 | 29,64 | 30,05 | 29,20 | 29,96 | 1.228.700 | | 2003-06-12 | 00:00:00 | 29,96 | 30,09 | 29,53 | 29,99 | 975.600 | | 2003-06-13 | 00:00:00 | 29,99 | 30,03 | 29,50 | 29,68 | 1.025.900 | | 2003-06-16 | 00:00:00 | 29,90 | 30,70 | 29,82 | 30,70 | 1.267.200 | | 2003-06-17 | 00:00:00 | 30,81 | 30,94 | 30,43 | 30,62 | 1.479.800 | | 2003-06-18 | 00:00:00 | 30,62 | 30,79 | 30,29 | 30,79 | 950.200 | | 2003-06-19 | 00:00:00 | 30,82 | 31,09 | 30,70 | 30,96 | 1.038.300 | | 2003-06-20 | 00:00:00 | 31,15 | 31,51 | 30,81 | 31,04 | 2.318.800 | | 2003-06-23 | 00:00:00 | 30,90 | 30,98 | 30,25 | 30,25 | 955.000 | | 2003-06-24 | 00:00:00 | 30,18 | 30,41 | 29,64 | 29,80 | 1.090.700 | | 2003-06-25 | 00:00:00 | 29,80 | 30,44 | 29,76 | 29,83 | 1.281.800 | | 2003-06-26 | 00:00:00 | 29,83 | 30,24 | 29,70 | 29,85 | 1.054.100 | | 2003-06-27 | 00:00:00 | 29,75 | 30,29 | 29,68 | 29,69 | 1.274.600 | | 2003-06-30 | 00:00:00 | 29,69 | 30,02 | 29,65 | 29,83 | 1.439.100 | | 2003-07-01 | 00:00:00 | 29,83 | 29,88 | 29,18 | 29,72 | 1.336.900 | | 2003-07-02 | 00:00:00 | 29,70 | 29,90 | 29,65 | 29,80 | 1.112.300 | | 2003-07-03 | 00:00:00 | 29,64 | 29,64 | 29,10 | 29,30 | 769.300 | | 2003-07-07 | 00:00:00 | 29,45 | 29,64 | 29,30 | 29,30 | 1.078.300 | | 2003-07-08 | 00:00:00 | 29,25 | 29,25 | 28,81 | 29,09 | 1.371.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
