(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-09-03 | 00:00:00 | 28,86 | 29,29 | 28,82 | 29,28 | 1.249.000 | | 2003-09-04 | 00:00:00 | 29,29 | 29,48 | 29,23 | 29,31 | 1.137.500 | | 2003-09-05 | 00:00:00 | 29,11 | 29,28 | 28,84 | 29,08 | 744.400 | | 2003-09-08 | 00:00:00 | 29,15 | 29,50 | 29,00 | 29,46 | 945.000 | | 2003-09-09 | 00:00:00 | 29,46 | 29,46 | 28,90 | 28,95 | 918.000 | | 2003-09-10 | 00:00:00 | 29,13 | 29,36 | 28,99 | 29,14 | 660.800 | | 2003-09-11 | 00:00:00 | 29,34 | 29,54 | 29,05 | 29,09 | 750.800 | | 2003-09-12 | 00:00:00 | 29,07 | 29,61 | 28,95 | 29,51 | 806.100 | | 2003-09-15 | 00:00:00 | 29,32 | 29,36 | 28,95 | 29,09 | 796.900 | | 2003-09-16 | 00:00:00 | 29,09 | 29,47 | 28,98 | 29,46 | 820.100 | | 2003-09-17 | 00:00:00 | 29,37 | 29,37 | 29,00 | 29,08 | 686.000 | | 2003-09-18 | 00:00:00 | 29,21 | 29,70 | 29,15 | 29,69 | 1.063.900 | | 2003-09-19 | 00:00:00 | 29,69 | 29,70 | 29,52 | 29,67 | 823.700 | | 2003-09-22 | 00:00:00 | 29,50 | 29,50 | 29,05 | 29,37 | 516.900 | | 2003-09-23 | 00:00:00 | 29,37 | 29,45 | 29,14 | 29,28 | 743.200 | | 2003-09-24 | 00:00:00 | 29,12 | 29,18 | 28,46 | 28,65 | 1.530.900 | | 2003-09-25 | 00:00:00 | 28,85 | 29,11 | 28,77 | 28,97 | 976.600 | | 2003-09-26 | 00:00:00 | 28,98 | 29,49 | 28,57 | 29,48 | 1.297.700 | | 2003-09-29 | 00:00:00 | 29,48 | 30,00 | 29,28 | 30,00 | 1.583.000 | | 2003-09-30 | 00:00:00 | 29,94 | 30,00 | 29,26 | 30,00 | 1.291.200 | | 2003-10-01 | 00:00:00 | 30,00 | 30,00 | 29,27 | 29,60 | 2.950.400 | | 2003-10-02 | 00:00:00 | 29,60 | 30,00 | 29,45 | 30,00 | 1.476.700 | | 2003-10-03 | 00:00:00 | 30,00 | 30,43 | 29,82 | 29,87 | 1.073.200 | | 2003-10-06 | 00:00:00 | 29,96 | 30,14 | 29,76 | 30,12 | 646.500 | | 2003-10-07 | 00:00:00 | 29,90 | 29,92 | 29,43 | 29,88 | 1.385.600 | | 2003-10-08 | 00:00:00 | 29,88 | 29,88 | 29,54 | 29,86 | 893.200 | | 2003-10-09 | 00:00:00 | 29,98 | 29,98 | 29,45 | 29,60 | 1.034.500 | | 2003-10-10 | 00:00:00 | 29,70 | 29,83 | 29,29 | 29,56 | 893.800 | | 2003-10-13 | 00:00:00 | 29,57 | 29,75 | 29,50 | 29,61 | 537.000 | | 2003-10-14 | 00:00:00 | 29,60 | 29,77 | 29,44 | 29,75 | 657.700 | | 2003-10-15 | 00:00:00 | 29,68 | 29,84 | 29,20 | 29,50 | 1.269.800 | | 2003-10-16 | 00:00:00 | 29,51 | 29,65 | 29,43 | 29,55 | 1.071.700 | | 2003-10-17 | 00:00:00 | 29,57 | 29,59 | 29,23 | 29,44 | 1.312.300 | | 2003-10-20 | 00:00:00 | 29,50 | 29,62 | 29,15 | 29,34 | 1.237.300 | | 2003-10-21 | 00:00:00 | 29,34 | 29,70 | 29,25 | 29,52 | 731.400 | | 2003-10-22 | 00:00:00 | 29,42 | 29,66 | 29,40 | 29,62 | 904.600 | | 2003-10-23 | 00:00:00 | 29,62 | 29,62 | 29,05 | 29,19 | 1.371.000 | | 2003-10-24 | 00:00:00 | 29,05 | 29,30 | 28,93 | 29,25 | 1.129.400 | | 2003-10-27 | 00:00:00 | 29,26 | 29,49 | 28,70 | 28,78 | 1.390.600 | | 2003-10-28 | 00:00:00 | 28,78 | 28,87 | 28,55 | 28,83 | 1.268.600 | | 2003-10-29 | 00:00:00 | 28,83 | 28,83 | 28,55 | 28,74 | 1.212.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
