(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 2023-06-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-09 | 00:00:00 | 33,90 | 34,00 | 33,60 | 33,83 | 2.234.600 | | 2004-12-10 | 00:00:00 | 33,90 | 33,99 | 33,65 | 33,79 | 1.229.800 | | 2004-12-13 | 00:00:00 | 34,00 | 34,29 | 33,83 | 34,25 | 1.052.800 | | 2004-12-14 | 00:00:00 | 34,20 | 34,50 | 34,08 | 34,50 | 922.100 | | 2004-12-15 | 00:00:00 | 34,40 | 34,90 | 34,39 | 34,83 | 977.300 | | 2004-12-16 | 00:00:00 | 34,65 | 34,90 | 34,47 | 34,90 | 1.268.700 | | 2004-12-17 | 00:00:00 | 35,25 | 35,25 | 34,53 | 34,80 | 1.601.900 | | 2004-12-20 | 00:00:00 | 34,84 | 35,09 | 34,80 | 34,84 | 967.600 | | 2004-12-21 | 00:00:00 | 34,94 | 35,19 | 34,86 | 35,08 | 1.076.100 | | 2004-12-22 | 00:00:00 | 35,08 | 35,26 | 35,00 | 35,23 | 1.657.800 | | 2004-12-23 | 00:00:00 | 35,10 | 35,16 | 34,76 | 34,89 | 1.002.700 | | 2004-12-27 | 00:00:00 | 35,00 | 35,02 | 34,50 | 34,60 | 799.200 | | 2004-12-28 | 00:00:00 | 34,60 | 34,87 | 34,49 | 34,72 | 619.300 | | 2004-12-29 | 00:00:00 | 34,71 | 34,92 | 34,60 | 34,60 | 1.228.600 | | 2004-12-30 | 00:00:00 | 34,61 | 34,71 | 34,51 | 34,58 | 843.700 | | 2004-12-31 | 00:00:00 | 34,60 | 34,60 | 34,34 | 34,34 | 539.600 | | 2005-01-03 | 00:00:00 | 34,21 | 34,29 | 33,95 | 34,02 | 1.551.400 | | 2005-01-04 | 00:00:00 | 34,05 | 34,34 | 33,87 | 33,89 | 975.400 | | 2005-01-05 | 00:00:00 | 33,85 | 33,98 | 33,41 | 33,49 | 1.091.400 | | 2005-01-06 | 00:00:00 | 33,60 | 33,61 | 33,25 | 33,50 | 1.781.500 | | 2005-01-07 | 00:00:00 | 33,61 | 34,09 | 33,30 | 33,37 | 1.406.000 | | 2005-01-10 | 00:00:00 | 33,29 | 33,69 | 33,20 | 33,48 | 1.108.200 | | 2005-01-11 | 00:00:00 | 33,50 | 33,59 | 33,29 | 33,48 | 899.700 | | 2005-01-12 | 00:00:00 | 33,40 | 33,69 | 33,26 | 33,62 | 1.119.100 | | 2005-01-13 | 00:00:00 | 33,55 | 34,18 | 33,55 | 33,92 | 1.426.600 | | 2005-01-14 | 00:00:00 | 33,95 | 34,70 | 33,93 | 34,57 | 1.669.600 | | 2005-01-18 | 00:00:00 | 34,50 | 34,98 | 34,41 | 34,81 | 1.691.000 | | 2005-01-19 | 00:00:00 | 34,80 | 35,04 | 34,70 | 34,75 | 994.600 | | 2005-01-20 | 00:00:00 | 34,65 | 34,82 | 34,42 | 34,70 | 1.072.700 | | 2005-01-21 | 00:00:00 | 34,35 | 34,38 | 33,68 | 33,73 | 3.652.100 | | 2005-01-24 | 00:00:00 | 33,75 | 34,16 | 33,50 | 33,89 | 1.354.500 | | 2005-01-25 | 00:00:00 | 34,00 | 34,04 | 33,51 | 33,58 | 1.521.700 | | 2005-01-26 | 00:00:00 | 33,40 | 35,10 | 33,40 | 34,50 | 2.995.800 | | 2005-01-27 | 00:00:00 | 34,35 | 35,27 | 34,33 | 35,27 | 2.720.000 | | 2005-01-28 | 00:00:00 | 35,15 | 35,39 | 34,75 | 35,39 | 1.679.100 | | 2005-01-31 | 00:00:00 | 35,45 | 35,50 | 35,06 | 35,25 | 1.849.500 | | 2005-02-01 | 00:00:00 | 35,33 | 35,64 | 35,15 | 35,62 | 1.332.600 | | 2005-02-02 | 00:00:00 | 35,50 | 35,65 | 35,30 | 35,65 | 1.781.500 | | 2005-02-03 | 00:00:00 | 35,52 | 35,62 | 35,35 | 35,62 | 1.045.800 | | 2005-02-04 | 00:00:00 | 35,62 | 35,87 | 35,43 | 35,65 | 1.460.800 | | 2005-02-07 | 00:00:00 | 35,60 | 35,64 | 35,29 | 35,32 | 956.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
