(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-07-08 | 00:00:00 | 29,25 | 29,25 | 28,81 | 29,09 | 1.371.600 | | 2003-07-09 | 00:00:00 | 29,05 | 29,08 | 28,74 | 28,74 | 1.100.000 | | 2003-07-10 | 00:00:00 | 28,67 | 28,67 | 28,11 | 28,21 | 1.676.800 | | 2003-07-11 | 00:00:00 | 28,21 | 28,36 | 28,15 | 28,27 | 1.115.300 | | 2003-07-14 | 00:00:00 | 28,50 | 28,96 | 28,36 | 28,43 | 1.412.800 | | 2003-07-15 | 00:00:00 | 28,40 | 28,41 | 27,92 | 27,96 | 1.916.300 | | 2003-07-16 | 00:00:00 | 27,90 | 27,95 | 27,14 | 27,39 | 1.901.000 | | 2003-07-17 | 00:00:00 | 27,30 | 27,30 | 26,84 | 26,95 | 1.893.000 | | 2003-07-18 | 00:00:00 | 27,02 | 27,39 | 26,89 | 27,30 | 1.587.200 | | 2003-07-21 | 00:00:00 | 27,29 | 27,29 | 26,58 | 26,72 | 1.229.900 | | 2003-07-22 | 00:00:00 | 26,75 | 27,60 | 26,75 | 27,33 | 1.289.400 | | 2003-07-23 | 00:00:00 | 27,45 | 27,55 | 27,18 | 27,26 | 783.500 | | 2003-07-24 | 00:00:00 | 27,45 | 27,89 | 27,28 | 27,28 | 1.263.300 | | 2003-07-25 | 00:00:00 | 27,48 | 28,02 | 27,42 | 27,83 | 1.535.500 | | 2003-07-28 | 00:00:00 | 28,00 | 28,29 | 27,67 | 27,68 | 1.334.000 | | 2003-07-29 | 00:00:00 | 27,68 | 27,95 | 27,57 | 27,76 | 1.466.500 | | 2003-07-30 | 00:00:00 | 27,60 | 27,92 | 27,38 | 27,78 | 1.783.400 | | 2003-07-31 | 00:00:00 | 28,25 | 28,50 | 28,00 | 28,06 | 1.290.600 | | 2003-08-01 | 00:00:00 | 28,00 | 28,07 | 27,71 | 27,96 | 1.172.100 | | 2003-08-04 | 00:00:00 | 28,02 | 28,14 | 27,47 | 28,10 | 1.240.600 | | 2003-08-05 | 00:00:00 | 27,98 | 28,15 | 27,51 | 27,61 | 3.990.800 | | 2003-08-06 | 00:00:00 | 27,26 | 27,63 | 27,08 | 27,51 | 1.379.700 | | 2003-08-07 | 00:00:00 | 27,39 | 27,46 | 27,10 | 27,40 | 908.700 | | 2003-08-08 | 00:00:00 | 27,46 | 27,68 | 27,35 | 27,57 | 598.900 | | 2003-08-11 | 00:00:00 | 27,52 | 27,74 | 27,23 | 27,41 | 903.300 | | 2003-08-12 | 00:00:00 | 27,41 | 27,94 | 27,14 | 27,93 | 1.226.300 | | 2003-08-13 | 00:00:00 | 27,99 | 28,10 | 27,58 | 27,88 | 878.800 | | 2003-08-14 | 00:00:00 | 27,86 | 28,20 | 27,62 | 28,20 | 916.900 | | 2003-08-15 | 00:00:00 | 28,10 | 28,29 | 27,82 | 28,07 | 566.700 | | 2003-08-18 | 00:00:00 | 27,93 | 28,08 | 27,82 | 27,99 | 672.700 | | 2003-08-19 | 00:00:00 | 27,97 | 28,14 | 27,80 | 28,00 | 1.149.400 | | 2003-08-20 | 00:00:00 | 28,01 | 28,59 | 28,00 | 28,55 | 798.100 | | 2003-08-21 | 00:00:00 | 28,57 | 28,74 | 28,25 | 28,47 | 757.400 | | 2003-08-22 | 00:00:00 | 28,25 | 28,26 | 27,63 | 28,07 | 2.626.200 | | 2003-08-25 | 00:00:00 | 28,07 | 28,41 | 27,93 | 28,40 | 753.000 | | 2003-08-26 | 00:00:00 | 28,40 | 28,57 | 28,01 | 28,47 | 1.168.800 | | 2003-08-27 | 00:00:00 | 28,40 | 28,45 | 28,18 | 28,31 | 606.600 | | 2003-08-28 | 00:00:00 | 28,50 | 28,50 | 28,04 | 28,36 | 699.200 | | 2003-08-29 | 00:00:00 | 28,20 | 28,32 | 27,84 | 28,31 | 1.337.600 | | 2003-09-02 | 00:00:00 | 28,25 | 28,75 | 28,02 | 28,74 | 1.496.700 | | 2003-09-03 | 00:00:00 | 28,86 | 29,29 | 28,82 | 29,28 | 1.249.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
