(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-29 | 00:00:00 | 28,83 | 28,83 | 28,55 | 28,74 | 1.212.700 | | 2003-10-30 | 00:00:00 | 28,74 | 28,75 | 28,33 | 28,43 | 1.304.000 | | 2003-10-31 | 00:00:00 | 28,46 | 28,54 | 28,18 | 28,19 | 926.700 | | 2003-11-03 | 00:00:00 | 28,30 | 28,47 | 28,23 | 28,32 | 1.268.900 | | 2003-11-04 | 00:00:00 | 28,25 | 28,32 | 28,04 | 28,08 | 1.364.500 | | 2003-11-05 | 00:00:00 | 28,08 | 28,09 | 27,74 | 27,88 | 4.266.000 | | 2003-11-06 | 00:00:00 | 27,53 | 27,60 | 27,28 | 27,52 | 1.212.500 | | 2003-11-07 | 00:00:00 | 27,42 | 27,49 | 27,05 | 27,17 | 1.484.900 | | 2003-11-10 | 00:00:00 | 27,17 | 27,25 | 26,92 | 27,00 | 1.444.900 | | 2003-11-11 | 00:00:00 | 27,02 | 27,22 | 26,94 | 27,14 | 1.076.900 | | 2003-11-12 | 00:00:00 | 27,14 | 27,78 | 27,14 | 27,50 | 1.456.500 | | 2003-11-13 | 00:00:00 | 27,55 | 27,57 | 27,28 | 27,49 | 950.300 | | 2003-11-14 | 00:00:00 | 27,40 | 27,50 | 27,25 | 27,36 | 921.200 | | 2003-11-17 | 00:00:00 | 27,32 | 27,34 | 26,84 | 27,00 | 951.100 | | 2003-11-18 | 00:00:00 | 27,10 | 27,29 | 26,69 | 26,73 | 1.336.200 | | 2003-11-19 | 00:00:00 | 26,85 | 27,49 | 26,82 | 27,45 | 1.791.200 | | 2003-11-20 | 00:00:00 | 27,30 | 27,55 | 27,01 | 27,09 | 1.080.900 | | 2003-11-21 | 00:00:00 | 27,16 | 27,25 | 26,95 | 27,12 | 1.006.000 | | 2003-11-24 | 00:00:00 | 27,28 | 27,58 | 27,19 | 27,45 | 1.359.200 | | 2003-11-25 | 00:00:00 | 27,45 | 27,67 | 27,38 | 27,52 | 954.900 | | 2003-11-26 | 00:00:00 | 27,70 | 27,75 | 27,51 | 27,75 | 821.300 | | 2003-11-28 | 00:00:00 | 27,81 | 27,82 | 27,61 | 27,69 | 373.700 | | 2003-12-01 | 00:00:00 | 27,70 | 27,95 | 27,55 | 27,80 | 1.233.100 | | 2003-12-02 | 00:00:00 | 27,86 | 28,00 | 27,70 | 27,80 | 1.279.500 | | 2003-12-03 | 00:00:00 | 27,90 | 28,10 | 27,85 | 27,93 | 1.602.700 | | 2003-12-04 | 00:00:00 | 27,98 | 28,15 | 27,91 | 28,13 | 908.800 | | 2003-12-05 | 00:00:00 | 28,17 | 28,60 | 28,14 | 28,41 | 1.197.200 | | 2003-12-08 | 00:00:00 | 28,25 | 28,29 | 28,05 | 28,21 | 1.233.700 | | 2003-12-09 | 00:00:00 | 28,23 | 28,30 | 27,69 | 27,70 | 1.666.000 | | 2003-12-10 | 00:00:00 | 27,93 | 28,19 | 27,70 | 27,95 | 873.500 | | 2003-12-11 | 00:00:00 | 28,06 | 28,48 | 28,01 | 28,35 | 1.237.800 | | 2003-12-12 | 00:00:00 | 28,29 | 28,50 | 28,27 | 28,30 | 1.194.600 | | 2003-12-15 | 00:00:00 | 28,60 | 28,74 | 28,35 | 28,36 | 1.005.900 | | 2003-12-16 | 00:00:00 | 28,78 | 28,87 | 28,54 | 28,83 | 1.289.200 | | 2003-12-17 | 00:00:00 | 29,00 | 29,75 | 28,95 | 29,70 | 2.783.600 | | 2003-12-18 | 00:00:00 | 29,95 | 29,99 | 29,44 | 29,87 | 1.771.100 | | 2003-12-19 | 00:00:00 | 29,90 | 30,04 | 29,76 | 29,88 | 1.641.400 | | 2003-12-22 | 00:00:00 | 29,88 | 29,97 | 29,75 | 29,93 | 1.208.700 | | 2003-12-23 | 00:00:00 | 30,05 | 30,25 | 29,96 | 30,21 | 1.020.500 | | 2003-12-24 | 00:00:00 | 30,05 | 30,14 | 29,86 | 30,09 | 667.100 | | 2003-12-26 | 00:00:00 | 30,18 | 30,22 | 29,95 | 30,02 | 318.700 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
