(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 2023-11-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-10-13 | 00:00:00 | 32,22 | 32,26 | 31,62 | 31,85 | 1.183.900 | | 2004-10-14 | 00:00:00 | 31,70 | 31,85 | 31,69 | 31,79 | 711.400 | | 2004-10-15 | 00:00:00 | 31,80 | 32,38 | 31,80 | 32,23 | 1.082.800 | | 2004-10-18 | 00:00:00 | 32,08 | 32,18 | 31,87 | 31,92 | 1.792.200 | | 2004-10-19 | 00:00:00 | 31,90 | 32,12 | 31,54 | 31,61 | 1.165.400 | | 2004-10-20 | 00:00:00 | 31,50 | 31,62 | 31,25 | 31,37 | 1.593.600 | | 2004-10-21 | 00:00:00 | 31,75 | 31,93 | 31,55 | 31,70 | 1.416.000 | | 2004-10-22 | 00:00:00 | 31,75 | 32,32 | 31,74 | 32,09 | 1.241.000 | | 2004-10-25 | 00:00:00 | 32,27 | 32,46 | 32,12 | 32,32 | 1.153.700 | | 2004-10-26 | 00:00:00 | 32,32 | 33,11 | 32,13 | 33,11 | 1.818.900 | | 2004-10-27 | 00:00:00 | 32,90 | 33,29 | 32,90 | 33,28 | 1.278.400 | | 2004-10-28 | 00:00:00 | 33,28 | 33,30 | 32,78 | 32,90 | 1.549.800 | | 2004-10-29 | 00:00:00 | 32,85 | 33,04 | 32,62 | 32,93 | 1.491.400 | | 2004-11-01 | 00:00:00 | 33,01 | 33,25 | 32,93 | 33,13 | 1.144.700 | | 2004-11-02 | 00:00:00 | 33,13 | 33,18 | 32,35 | 32,40 | 1.452.500 | | 2004-11-03 | 00:00:00 | 33,05 | 33,66 | 32,94 | 33,54 | 1.545.700 | | 2004-11-04 | 00:00:00 | 33,55 | 34,71 | 33,55 | 34,67 | 1.917.100 | | 2004-11-05 | 00:00:00 | 34,50 | 34,82 | 33,98 | 34,36 | 1.749.300 | | 2004-11-08 | 00:00:00 | 34,40 | 34,66 | 34,16 | 34,33 | 885.700 | | 2004-11-09 | 00:00:00 | 34,39 | 34,45 | 34,05 | 34,18 | 853.300 | | 2004-11-10 | 00:00:00 | 34,33 | 34,33 | 33,97 | 34,17 | 711.700 | | 2004-11-11 | 00:00:00 | 34,20 | 34,49 | 33,96 | 34,40 | 811.200 | | 2004-11-12 | 00:00:00 | 34,40 | 35,01 | 34,25 | 35,01 | 1.029.700 | | 2004-11-15 | 00:00:00 | 34,80 | 35,00 | 34,56 | 34,62 | 905.300 | | 2004-11-16 | 00:00:00 | 34,63 | 34,92 | 34,49 | 34,58 | 838.300 | | 2004-11-17 | 00:00:00 | 35,27 | 35,27 | 34,10 | 34,20 | 1.026.400 | | 2004-11-18 | 00:00:00 | 34,20 | 34,46 | 34,13 | 34,19 | 1.289.800 | | 2004-11-19 | 00:00:00 | 34,19 | 34,19 | 33,74 | 34,00 | 2.111.700 | | 2004-11-22 | 00:00:00 | 33,95 | 34,76 | 33,85 | 34,76 | 1.923.300 | | 2004-11-23 | 00:00:00 | 34,78 | 35,14 | 34,72 | 34,83 | 1.446.300 | | 2004-11-24 | 00:00:00 | 35,00 | 35,43 | 34,98 | 35,20 | 1.730.400 | | 2004-11-26 | 00:00:00 | 35,20 | 35,53 | 35,16 | 35,21 | 476.200 | | 2004-11-29 | 00:00:00 | 35,21 | 35,38 | 34,63 | 34,63 | 1.536.100 | | 2004-11-30 | 00:00:00 | 34,65 | 34,74 | 34,13 | 34,17 | 1.786.000 | | 2004-12-01 | 00:00:00 | 34,17 | 34,17 | 33,62 | 34,01 | 1.685.900 | | 2004-12-02 | 00:00:00 | 34,00 | 34,12 | 33,69 | 33,91 | 1.963.900 | | 2004-12-03 | 00:00:00 | 34,10 | 34,28 | 34,04 | 34,05 | 2.041.500 | | 2004-12-06 | 00:00:00 | 34,01 | 34,21 | 33,97 | 34,07 | 1.647.500 | | 2004-12-07 | 00:00:00 | 34,14 | 34,45 | 34,00 | 34,25 | 2.229.300 | | 2004-12-08 | 00:00:00 | 34,35 | 34,48 | 33,97 | 34,01 | 2.453.200 | | 2004-12-09 | 00:00:00 | 33,90 | 34,00 | 33,60 | 33,83 | 2.234.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
