(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 2020-08-14 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-04-22 | 00:00:00 | 30,13 | 31,05 | 30,06 | 30,96 | 1.497.400 | | 2004-04-23 | 00:00:00 | 30,85 | 31,11 | 30,75 | 30,77 | 1.465.100 | | 2004-04-26 | 00:00:00 | 30,92 | 31,07 | 30,80 | 30,82 | 909.500 | | 2004-04-27 | 00:00:00 | 30,98 | 31,00 | 30,50 | 30,59 | 1.354.800 | | 2004-04-28 | 00:00:00 | 30,62 | 30,80 | 30,34 | 30,40 | 2.021.900 | | 2004-04-29 | 00:00:00 | 30,50 | 31,17 | 30,37 | 30,63 | 3.114.400 | | 2004-04-30 | 00:00:00 | 30,72 | 30,88 | 30,31 | 30,44 | 1.205.100 | | 2004-05-03 | 00:00:00 | 30,42 | 30,93 | 30,10 | 30,87 | 1.284.700 | | 2004-05-04 | 00:00:00 | 31,00 | 31,35 | 30,85 | 31,04 | 1.561.500 | | 2004-05-05 | 00:00:00 | 31,15 | 31,24 | 30,86 | 30,93 | 1.895.200 | | 2004-05-06 | 00:00:00 | 30,58 | 30,61 | 29,98 | 30,48 | 1.270.900 | | 2004-05-07 | 00:00:00 | 30,40 | 30,43 | 29,34 | 29,57 | 1.703.500 | | 2004-05-10 | 00:00:00 | 29,00 | 29,37 | 28,50 | 29,01 | 1.985.800 | | 2004-05-11 | 00:00:00 | 29,01 | 29,25 | 28,82 | 29,03 | 1.651.400 | | 2004-05-12 | 00:00:00 | 29,03 | 29,26 | 28,68 | 29,19 | 1.428.100 | | 2004-05-13 | 00:00:00 | 29,19 | 29,52 | 29,09 | 29,45 | 1.416.800 | | 2004-05-14 | 00:00:00 | 29,20 | 30,09 | 29,20 | 29,88 | 1.554.200 | | 2004-05-17 | 00:00:00 | 29,75 | 29,76 | 29,26 | 29,42 | 1.444.400 | | 2004-05-18 | 00:00:00 | 29,72 | 29,82 | 29,49 | 29,56 | 992.800 | | 2004-05-19 | 00:00:00 | 29,77 | 29,88 | 29,48 | 29,55 | 1.041.200 | | 2004-05-20 | 00:00:00 | 29,50 | 30,04 | 29,50 | 29,89 | 881.000 | | 2004-05-21 | 00:00:00 | 30,01 | 30,21 | 29,83 | 29,90 | 899.300 | | 2004-05-24 | 00:00:00 | 29,95 | 30,48 | 29,95 | 30,47 | 1.062.300 | | 2004-05-25 | 00:00:00 | 30,25 | 31,00 | 30,10 | 30,98 | 1.180.100 | | 2004-05-26 | 00:00:00 | 30,85 | 31,22 | 30,71 | 31,03 | 700.700 | | 2004-05-27 | 00:00:00 | 31,20 | 31,58 | 31,07 | 31,54 | 1.223.300 | | 2004-05-28 | 00:00:00 | 31,60 | 31,87 | 31,46 | 31,77 | 1.109.800 | | 2004-06-01 | 00:00:00 | 31,78 | 31,87 | 31,36 | 31,40 | 907.400 | | 2004-06-02 | 00:00:00 | 31,40 | 31,66 | 31,29 | 31,57 | 775.500 | | 2004-06-03 | 00:00:00 | 31,50 | 31,51 | 31,07 | 31,09 | 1.059.500 | | 2004-06-04 | 00:00:00 | 31,27 | 31,39 | 30,94 | 30,94 | 748.500 | | 2004-06-07 | 00:00:00 | 31,15 | 31,72 | 31,06 | 31,72 | 1.216.100 | | 2004-06-08 | 00:00:00 | 31,72 | 31,72 | 31,30 | 31,40 | 834.600 | | 2004-06-09 | 00:00:00 | 31,40 | 31,56 | 30,87 | 30,96 | 1.592.000 | | 2004-06-10 | 00:00:00 | 31,05 | 31,20 | 30,94 | 31,20 | 658.000 | | 2004-06-14 | 00:00:00 | 31,20 | 31,27 | 30,95 | 30,98 | 717.600 | | 2004-06-15 | 00:00:00 | 31,25 | 31,44 | 31,09 | 31,18 | 1.124.700 | | 2004-06-16 | 00:00:00 | 31,29 | 31,49 | 31,15 | 31,34 | 701.900 | | 2004-06-17 | 00:00:00 | 31,17 | 31,65 | 31,14 | 31,57 | 615.300 | | 2004-06-18 | 00:00:00 | 31,58 | 31,90 | 31,40 | 31,89 | 843.200 | | 2004-06-21 | 00:00:00 | 31,85 | 32,40 | 31,80 | 31,98 | 1.380.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
