(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 2023-01-31 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-26 | 00:00:00 | 30,18 | 30,22 | 29,95 | 30,02 | 318.700 | | 2003-12-29 | 00:00:00 | 29,98 | 30,29 | 29,93 | 30,26 | 1.067.000 | | 2003-12-30 | 00:00:00 | 30,19 | 30,59 | 30,13 | 30,51 | 1.465.200 | | 2003-12-31 | 00:00:00 | 30,52 | 30,59 | 30,31 | 30,51 | 1.324.700 | | 2004-01-02 | 00:00:00 | 30,51 | 30,78 | 30,42 | 30,76 | 1.154.900 | | 2004-01-05 | 00:00:00 | 30,76 | 30,88 | 30,40 | 30,79 | 1.618.900 | | 2004-01-06 | 00:00:00 | 30,55 | 30,64 | 30,29 | 30,49 | 1.123.600 | | 2004-01-07 | 00:00:00 | 30,60 | 30,82 | 30,58 | 30,76 | 1.518.000 | | 2004-01-08 | 00:00:00 | 30,75 | 31,25 | 30,60 | 31,24 | 2.000.700 | | 2004-01-09 | 00:00:00 | 31,05 | 31,15 | 30,80 | 31,02 | 1.277.800 | | 2004-01-12 | 00:00:00 | 31,00 | 31,13 | 30,81 | 31,09 | 1.034.800 | | 2004-01-13 | 00:00:00 | 30,97 | 31,07 | 30,85 | 30,99 | 1.083.000 | | 2004-01-14 | 00:00:00 | 31,18 | 31,39 | 31,03 | 31,38 | 846.200 | | 2004-01-15 | 00:00:00 | 31,37 | 31,37 | 31,03 | 31,14 | 1.147.200 | | 2004-01-16 | 00:00:00 | 31,20 | 31,31 | 31,05 | 31,22 | 999.400 | | 2004-01-20 | 00:00:00 | 31,14 | 31,22 | 31,00 | 31,15 | 1.705.000 | | 2004-01-21 | 00:00:00 | 31,15 | 31,83 | 31,08 | 31,81 | 1.224.100 | | 2004-01-22 | 00:00:00 | 31,64 | 32,14 | 31,42 | 32,08 | 967.600 | | 2004-01-23 | 00:00:00 | 32,06 | 32,19 | 31,70 | 31,88 | 929.500 | | 2004-01-26 | 00:00:00 | 31,98 | 32,19 | 31,55 | 31,88 | 1.146.300 | | 2004-01-27 | 00:00:00 | 31,97 | 32,05 | 31,70 | 31,79 | 801.000 | | 2004-01-28 | 00:00:00 | 31,79 | 32,50 | 31,68 | 32,27 | 1.598.700 | | 2004-01-29 | 00:00:00 | 32,28 | 33,22 | 32,20 | 32,73 | 1.464.500 | | 2004-01-30 | 00:00:00 | 32,68 | 32,80 | 32,48 | 32,65 | 949.200 | | 2004-02-02 | 00:00:00 | 32,42 | 32,95 | 32,35 | 32,62 | 1.063.900 | | 2004-02-03 | 00:00:00 | 33,00 | 33,74 | 32,76 | 33,74 | 2.763.300 | | 2004-02-04 | 00:00:00 | 33,40 | 33,49 | 33,06 | 33,33 | 2.520.500 | | 2004-02-05 | 00:00:00 | 33,25 | 33,37 | 33,06 | 33,15 | 1.916.400 | | 2004-02-06 | 00:00:00 | 32,92 | 33,15 | 32,76 | 33,01 | 1.425.800 | | 2004-02-09 | 00:00:00 | 32,93 | 32,99 | 32,63 | 32,94 | 912.700 | | 2004-02-10 | 00:00:00 | 33,00 | 33,40 | 32,89 | 33,39 | 1.537.800 | | 2004-02-11 | 00:00:00 | 33,26 | 33,62 | 33,08 | 33,49 | 1.174.000 | | 2004-02-12 | 00:00:00 | 33,34 | 33,54 | 33,29 | 33,45 | 1.071.000 | | 2004-02-13 | 00:00:00 | 33,37 | 33,58 | 33,10 | 33,45 | 832.300 | | 2004-02-17 | 00:00:00 | 33,50 | 34,30 | 33,47 | 34,20 | 1.139.100 | | 2004-02-18 | 00:00:00 | 34,20 | 34,53 | 34,03 | 34,08 | 1.256.400 | | 2004-02-19 | 00:00:00 | 34,15 | 34,27 | 33,73 | 33,78 | 1.139.900 | | 2004-02-20 | 00:00:00 | 33,79 | 33,81 | 33,21 | 33,54 | 1.002.000 | | 2004-02-23 | 00:00:00 | 33,40 | 33,67 | 33,37 | 33,45 | 644.200 | | 2004-02-24 | 00:00:00 | 33,48 | 33,64 | 33,07 | 33,14 | 1.023.400 | | 2004-02-25 | 00:00:00 | 33,25 | 33,74 | 33,15 | 33,61 | 907.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
