(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-02-25 | 00:00:00 | 33,25 | 33,74 | 33,15 | 33,61 | 907.300 | | 2004-02-26 | 00:00:00 | 33,57 | 34,07 | 33,40 | 33,88 | 1.161.900 | | 2004-02-27 | 00:00:00 | 33,81 | 34,50 | 33,76 | 34,50 | 1.384.800 | | 2004-03-01 | 00:00:00 | 34,50 | 35,10 | 34,40 | 34,98 | 1.154.400 | | 2004-03-02 | 00:00:00 | 34,83 | 34,83 | 34,38 | 34,56 | 1.245.900 | | 2004-03-03 | 00:00:00 | 34,36 | 34,36 | 33,65 | 34,00 | 1.696.200 | | 2004-03-04 | 00:00:00 | 34,09 | 34,14 | 33,75 | 33,99 | 871.700 | | 2004-03-05 | 00:00:00 | 33,99 | 34,10 | 33,70 | 34,05 | 1.295.200 | | 2004-03-08 | 00:00:00 | 34,10 | 34,21 | 33,50 | 33,90 | 906.600 | | 2004-03-09 | 00:00:00 | 33,90 | 34,10 | 33,61 | 33,91 | 1.054.400 | | 2004-03-10 | 00:00:00 | 34,01 | 34,61 | 33,81 | 33,90 | 1.868.800 | | 2004-03-11 | 00:00:00 | 33,90 | 34,11 | 33,50 | 33,52 | 1.605.600 | | 2004-03-12 | 00:00:00 | 33,52 | 33,63 | 33,25 | 33,62 | 1.231.100 | | 2004-03-15 | 00:00:00 | 33,62 | 33,62 | 33,19 | 33,33 | 1.137.000 | | 2004-03-16 | 00:00:00 | 33,25 | 33,73 | 33,16 | 33,60 | 1.040.700 | | 2004-03-17 | 00:00:00 | 33,70 | 34,05 | 33,70 | 33,90 | 1.354.900 | | 2004-03-18 | 00:00:00 | 33,85 | 33,92 | 33,54 | 33,84 | 1.159.200 | | 2004-03-19 | 00:00:00 | 33,70 | 33,95 | 33,45 | 33,50 | 924.300 | | 2004-03-22 | 00:00:00 | 33,25 | 33,50 | 33,03 | 33,25 | 1.026.900 | | 2004-03-23 | 00:00:00 | 33,21 | 33,29 | 32,90 | 33,15 | 1.276.900 | | 2004-03-24 | 00:00:00 | 33,15 | 33,49 | 32,98 | 33,25 | 964.900 | | 2004-03-25 | 00:00:00 | 33,25 | 33,38 | 32,90 | 33,09 | 948.100 | | 2004-03-26 | 00:00:00 | 33,00 | 33,14 | 32,75 | 32,75 | 1.209.000 | | 2004-03-29 | 00:00:00 | 32,78 | 32,92 | 32,60 | 32,89 | 1.120.000 | | 2004-03-30 | 00:00:00 | 32,91 | 32,97 | 32,70 | 32,89 | 764.200 | | 2004-03-31 | 00:00:00 | 32,89 | 32,97 | 32,68 | 32,92 | 1.079.600 | | 2004-04-01 | 00:00:00 | 33,58 | 33,58 | 32,86 | 33,18 | 916.100 | | 2004-04-02 | 00:00:00 | 33,28 | 33,28 | 32,81 | 33,00 | 934.700 | | 2004-04-05 | 00:00:00 | 33,00 | 33,00 | 32,59 | 32,78 | 942.200 | | 2004-04-06 | 00:00:00 | 32,43 | 32,77 | 32,42 | 32,77 | 892.500 | | 2004-04-07 | 00:00:00 | 32,63 | 32,69 | 32,22 | 32,22 | 1.079.000 | | 2004-04-08 | 00:00:00 | 32,24 | 32,48 | 32,04 | 32,10 | 1.043.500 | | 2004-04-12 | 00:00:00 | 32,25 | 32,30 | 31,18 | 31,28 | 1.932.100 | | 2004-04-13 | 00:00:00 | 31,24 | 31,24 | 30,29 | 30,67 | 2.257.500 | | 2004-04-14 | 00:00:00 | 30,51 | 30,82 | 30,30 | 30,48 | 2.226.000 | | 2004-04-15 | 00:00:00 | 30,60 | 31,07 | 30,55 | 30,90 | 2.982.900 | | 2004-04-16 | 00:00:00 | 31,10 | 31,10 | 30,82 | 30,99 | 1.274.000 | | 2004-04-19 | 00:00:00 | 30,96 | 30,99 | 30,58 | 30,65 | 936.800 | | 2004-04-20 | 00:00:00 | 30,65 | 30,98 | 30,43 | 30,43 | 1.035.100 | | 2004-04-21 | 00:00:00 | 30,41 | 30,60 | 29,92 | 30,12 | 1.360.300 | | 2004-04-22 | 00:00:00 | 30,13 | 31,05 | 30,06 | 30,96 | 1.497.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
