(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-07 | 00:00:00 | 35,60 | 35,64 | 35,29 | 35,32 | 956.600 | | 2005-02-08 | 00:00:00 | 35,06 | 35,21 | 34,91 | 34,98 | 2.697.600 | | 2005-02-09 | 00:00:00 | 34,94 | 35,05 | 34,71 | 34,72 | 940.800 | | 2005-02-10 | 00:00:00 | 34,85 | 34,88 | 34,57 | 34,63 | 812.000 | | 2005-02-11 | 00:00:00 | 34,64 | 34,73 | 34,27 | 34,55 | 1.219.300 | | 2005-02-14 | 00:00:00 | 34,59 | 34,90 | 34,56 | 34,79 | 1.841.200 | | 2005-02-15 | 00:00:00 | 34,88 | 34,88 | 34,56 | 34,65 | 1.137.000 | | 2005-02-16 | 00:00:00 | 34,55 | 34,60 | 34,35 | 34,49 | 899.600 | | 2005-02-17 | 00:00:00 | 34,50 | 34,76 | 34,31 | 34,42 | 1.093.500 | | 2005-02-18 | 00:00:00 | 34,43 | 34,43 | 33,55 | 33,73 | 1.880.100 | | 2005-02-22 | 00:00:00 | 33,63 | 33,63 | 32,51 | 32,70 | 3.003.000 | | 2005-02-23 | 00:00:00 | 32,50 | 33,31 | 32,25 | 32,50 | 2.215.000 | | 2005-02-24 | 00:00:00 | 32,65 | 32,97 | 32,56 | 32,96 | 1.665.900 | | 2005-02-25 | 00:00:00 | 32,96 | 33,65 | 32,88 | 33,41 | 1.994.300 | | 2005-02-28 | 00:00:00 | 33,45 | 33,68 | 33,13 | 33,40 | 1.694.100 | | 2005-03-01 | 00:00:00 | 33,40 | 33,87 | 33,32 | 33,71 | 1.887.700 | | 2005-03-02 | 00:00:00 | 33,80 | 34,18 | 33,62 | 33,91 | 2.154.600 | | 2005-03-03 | 00:00:00 | 33,91 | 34,05 | 33,71 | 33,96 | 1.318.200 | | 2005-03-04 | 00:00:00 | 34,10 | 34,40 | 34,07 | 34,25 | 1.359.600 | | 2005-03-07 | 00:00:00 | 34,40 | 34,68 | 34,30 | 34,56 | 1.139.500 | | 2005-03-08 | 00:00:00 | 34,50 | 34,78 | 34,20 | 34,63 | 1.650.600 | | 2005-03-09 | 00:00:00 | 34,63 | 34,68 | 33,63 | 33,68 | 2.012.900 | | 2005-03-10 | 00:00:00 | 33,82 | 34,21 | 33,69 | 34,21 | 1.842.100 | | 2005-03-11 | 00:00:00 | 34,08 | 34,40 | 33,55 | 33,57 | 1.766.800 | | 2005-03-14 | 00:00:00 | 33,50 | 34,33 | 33,47 | 34,25 | 1.842.000 | | 2005-03-15 | 00:00:00 | 34,35 | 34,64 | 33,90 | 33,90 | 1.626.400 | | 2005-03-16 | 00:00:00 | 33,80 | 34,16 | 33,59 | 33,82 | 1.373.800 | | 2005-03-17 | 00:00:00 | 33,88 | 34,10 | 33,55 | 33,91 | 1.272.200 | | 2005-03-18 | 00:00:00 | 33,91 | 34,15 | 33,42 | 33,57 | 2.162.500 | | 2005-03-21 | 00:00:00 | 33,60 | 33,81 | 33,48 | 33,59 | 1.123.300 | | 2005-03-22 | 00:00:00 | 33,60 | 33,78 | 32,86 | 32,93 | 1.875.600 | | 2005-03-23 | 00:00:00 | 32,93 | 32,95 | 32,41 | 32,84 | 2.609.000 | | 2005-03-24 | 00:00:00 | 33,00 | 33,54 | 33,00 | 33,39 | 1.518.600 | | 2005-03-28 | 00:00:00 | 33,44 | 33,79 | 33,35 | 33,42 | 1.100.100 | | 2005-03-29 | 00:00:00 | 33,31 | 33,31 | 32,70 | 32,83 | 2.096.000 | | 2005-03-30 | 00:00:00 | 33,05 | 33,74 | 33,00 | 33,55 | 2.885.100 | | 2005-03-31 | 00:00:00 | 33,77 | 34,15 | 33,65 | 34,06 | 1.463.600 | | 2005-04-01 | 00:00:00 | 34,38 | 34,54 | 33,91 | 34,13 | 1.690.600 | | 2005-04-04 | 00:00:00 | 34,19 | 34,19 | 33,79 | 33,96 | 1.741.400 | | 2005-04-05 | 00:00:00 | 34,00 | 34,36 | 33,91 | 34,36 | 1.935.700 | | 2005-04-06 | 00:00:00 | 34,35 | 34,47 | 34,20 | 34,28 | 1.077.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
