(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 2023-11-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-02 | 00:00:00 | 35,94 | 35,94 | 35,68 | 35,82 | 1.049.400 | | 2005-06-03 | 00:00:00 | 35,85 | 36,08 | 35,66 | 35,80 | 1.046.400 | | 2005-06-06 | 00:00:00 | 35,80 | 36,00 | 35,69 | 35,92 | 844.000 | | 2005-06-07 | 00:00:00 | 36,17 | 36,30 | 35,76 | 35,80 | 1.555.800 | | 2005-06-08 | 00:00:00 | 35,83 | 36,14 | 35,71 | 35,82 | 801.700 | | 2005-06-09 | 00:00:00 | 35,82 | 35,95 | 35,57 | 35,94 | 804.800 | | 2005-06-10 | 00:00:00 | 35,99 | 36,13 | 35,66 | 35,73 | 1.119.200 | | 2005-06-13 | 00:00:00 | 35,65 | 35,90 | 35,55 | 35,81 | 1.412.100 | | 2005-06-14 | 00:00:00 | 35,95 | 36,21 | 35,79 | 36,19 | 940.800 | | 2005-06-15 | 00:00:00 | 36,20 | 36,20 | 35,75 | 35,88 | 1.092.700 | | 2005-06-16 | 00:00:00 | 35,80 | 35,85 | 35,33 | 35,72 | 1.409.100 | | 2005-06-17 | 00:00:00 | 35,88 | 35,94 | 35,58 | 35,77 | 1.644.100 | | 2005-06-20 | 00:00:00 | 35,75 | 35,90 | 35,49 | 35,90 | 1.149.200 | | 2005-06-21 | 00:00:00 | 35,88 | 35,93 | 35,67 | 35,78 | 1.091.100 | | 2005-06-22 | 00:00:00 | 36,00 | 36,25 | 35,84 | 36,11 | 1.038.900 | | 2005-06-23 | 00:00:00 | 36,12 | 36,49 | 35,91 | 36,38 | 957.200 | | 2005-06-24 | 00:00:00 | 36,37 | 36,46 | 36,04 | 36,07 | 1.577.300 | | 2005-06-27 | 00:00:00 | 35,35 | 36,48 | 35,35 | 36,25 | 1.247.800 | | 2005-06-28 | 00:00:00 | 36,37 | 36,56 | 36,20 | 36,55 | 974.200 | | 2005-06-29 | 00:00:00 | 36,66 | 36,87 | 36,35 | 36,62 | 848.000 | | 2005-06-30 | 00:00:00 | 36,48 | 37,00 | 36,48 | 36,87 | 1.478.000 | | 2005-07-01 | 00:00:00 | 36,97 | 37,00 | 36,60 | 36,86 | 973.200 | | 2005-07-05 | 00:00:00 | 36,86 | 37,29 | 36,45 | 37,28 | 950.100 | | 2005-07-06 | 00:00:00 | 37,18 | 37,34 | 36,82 | 36,84 | 1.468.700 | | 2005-07-07 | 00:00:00 | 36,34 | 37,47 | 36,34 | 37,33 | 1.831.500 | | 2005-07-08 | 00:00:00 | 37,30 | 38,32 | 37,21 | 38,09 | 2.706.400 | | 2005-07-11 | 00:00:00 | 38,31 | 38,89 | 38,20 | 38,88 | 2.371.100 | | 2005-07-12 | 00:00:00 | 38,88 | 39,14 | 38,61 | 38,99 | 2.229.400 | | 2005-07-13 | 00:00:00 | 38,71 | 39,20 | 38,71 | 38,89 | 1.091.800 | | 2005-07-14 | 00:00:00 | 38,99 | 39,34 | 38,42 | 38,64 | 1.206.000 | | 2005-07-15 | 00:00:00 | 38,65 | 38,79 | 38,48 | 38,69 | 859.200 | | 2005-07-18 | 00:00:00 | 38,69 | 38,83 | 38,58 | 38,66 | 1.023.600 | | 2005-07-19 | 00:00:00 | 38,70 | 38,88 | 38,57 | 38,80 | 1.434.000 | | 2005-07-20 | 00:00:00 | 38,70 | 39,01 | 38,38 | 39,00 | 949.400 | | 2005-07-21 | 00:00:00 | 39,00 | 39,00 | 37,45 | 38,41 | 1.439.500 | | 2005-07-22 | 00:00:00 | 38,40 | 38,86 | 38,26 | 38,77 | 932.900 | | 2005-07-25 | 00:00:00 | 38,67 | 38,99 | 38,56 | 38,56 | 859.600 | | 2005-07-26 | 00:00:00 | 38,70 | 38,75 | 38,27 | 38,31 | 1.366.000 | | 2005-07-27 | 00:00:00 | 38,35 | 38,47 | 38,11 | 38,42 | 1.172.900 | | 2005-07-28 | 00:00:00 | 38,35 | 38,66 | 38,17 | 38,51 | 1.284.300 | | 2005-07-29 | 00:00:00 | 39,30 | 39,30 | 38,65 | 38,70 | 3.608.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
