(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 2022-06-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-04-06 | 00:00:00 | 34,35 | 34,47 | 34,20 | 34,28 | 1.077.500 | | 2005-04-07 | 00:00:00 | 34,20 | 34,64 | 34,11 | 34,46 | 1.438.400 | | 2005-04-08 | 00:00:00 | 34,34 | 34,67 | 34,28 | 34,53 | 1.763.700 | | 2005-04-11 | 00:00:00 | 34,49 | 34,98 | 34,49 | 34,89 | 1.249.900 | | 2005-04-12 | 00:00:00 | 34,79 | 35,25 | 34,44 | 35,10 | 1.990.300 | | 2005-04-13 | 00:00:00 | 35,00 | 35,11 | 34,68 | 34,92 | 1.627.500 | | 2005-04-14 | 00:00:00 | 34,83 | 35,10 | 34,69 | 34,72 | 1.798.800 | | 2005-04-15 | 00:00:00 | 34,67 | 34,83 | 34,17 | 34,19 | 1.578.800 | | 2005-04-18 | 00:00:00 | 34,01 | 34,63 | 34,01 | 34,57 | 1.668.800 | | 2005-04-19 | 00:00:00 | 34,57 | 34,82 | 34,34 | 34,76 | 1.508.900 | | 2005-04-20 | 00:00:00 | 34,67 | 34,75 | 34,38 | 34,57 | 1.714.400 | | 2005-04-21 | 00:00:00 | 35,00 | 35,07 | 34,60 | 34,88 | 1.705.300 | | 2005-04-22 | 00:00:00 | 34,91 | 35,12 | 34,74 | 34,97 | 1.609.800 | | 2005-04-25 | 00:00:00 | 34,93 | 35,27 | 34,89 | 35,13 | 1.327.400 | | 2005-04-26 | 00:00:00 | 35,08 | 35,23 | 34,79 | 34,89 | 1.344.400 | | 2005-04-27 | 00:00:00 | 34,85 | 35,55 | 34,58 | 35,31 | 2.047.100 | | 2005-04-28 | 00:00:00 | 35,30 | 35,48 | 34,90 | 35,00 | 1.388.400 | | 2005-04-29 | 00:00:00 | 35,00 | 35,27 | 34,85 | 35,22 | 1.662.600 | | 2005-05-02 | 00:00:00 | 35,23 | 35,55 | 35,15 | 35,37 | 1.265.700 | | 2005-05-03 | 00:00:00 | 35,36 | 35,85 | 35,18 | 35,61 | 2.369.600 | | 2005-05-04 | 00:00:00 | 35,62 | 35,82 | 35,18 | 35,50 | 1.930.600 | | 2005-05-05 | 00:00:00 | 35,43 | 35,64 | 35,17 | 35,52 | 1.142.300 | | 2005-05-06 | 00:00:00 | 35,18 | 35,37 | 35,00 | 35,22 | 1.450.600 | | 2005-05-09 | 00:00:00 | 35,21 | 35,33 | 34,53 | 35,16 | 2.194.100 | | 2005-05-10 | 00:00:00 | 35,00 | 35,23 | 34,86 | 35,17 | 1.637.900 | | 2005-05-11 | 00:00:00 | 35,20 | 35,33 | 34,95 | 35,29 | 1.417.400 | | 2005-05-12 | 00:00:00 | 35,34 | 35,36 | 34,97 | 35,05 | 1.436.500 | | 2005-05-13 | 00:00:00 | 35,12 | 35,23 | 34,09 | 34,51 | 1.823.200 | | 2005-05-16 | 00:00:00 | 34,48 | 35,01 | 34,38 | 34,88 | 951.700 | | 2005-05-17 | 00:00:00 | 34,88 | 35,44 | 34,82 | 35,43 | 976.000 | | 2005-05-18 | 00:00:00 | 35,64 | 35,73 | 35,41 | 35,45 | 1.607.600 | | 2005-05-19 | 00:00:00 | 35,55 | 35,72 | 35,23 | 35,70 | 1.730.400 | | 2005-05-20 | 00:00:00 | 35,79 | 35,79 | 35,37 | 35,55 | 1.229.300 | | 2005-05-23 | 00:00:00 | 35,59 | 35,62 | 35,34 | 35,61 | 732.300 | | 2005-05-24 | 00:00:00 | 35,49 | 35,65 | 35,31 | 35,55 | 1.054.100 | | 2005-05-25 | 00:00:00 | 35,41 | 35,63 | 35,18 | 35,45 | 1.181.100 | | 2005-05-26 | 00:00:00 | 35,45 | 35,66 | 35,17 | 35,43 | 1.440.300 | | 2005-05-27 | 00:00:00 | 35,43 | 35,47 | 35,21 | 35,41 | 1.217.100 | | 2005-05-31 | 00:00:00 | 35,51 | 35,77 | 35,40 | 35,69 | 1.465.400 | | 2005-06-01 | 00:00:00 | 35,71 | 36,15 | 35,55 | 35,91 | 1.740.200 | | 2005-06-02 | 00:00:00 | 35,94 | 35,94 | 35,68 | 35,82 | 1.049.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
