(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-26 | 00:00:00 | 38,96 | 39,08 | 38,84 | 38,94 | 1.175.500 | | 2005-09-27 | 00:00:00 | 38,87 | 39,20 | 38,02 | 38,90 | 2.289.000 | | 2005-09-28 | 00:00:00 | 39,00 | 39,24 | 38,72 | 39,19 | 1.550.100 | | 2005-09-29 | 00:00:00 | 39,15 | 39,75 | 39,00 | 39,58 | 1.083.400 | | 2005-09-30 | 00:00:00 | 39,61 | 39,84 | 39,30 | 39,70 | 1.253.800 | | 2005-10-03 | 00:00:00 | 39,76 | 40,22 | 39,53 | 40,21 | 2.159.700 | | 2005-10-04 | 00:00:00 | 40,65 | 40,80 | 40,18 | 40,25 | 3.012.400 | | 2005-10-05 | 00:00:00 | 40,13 | 40,30 | 39,17 | 39,18 | 1.876.400 | | 2005-10-06 | 00:00:00 | 39,14 | 39,29 | 37,79 | 38,30 | 2.243.300 | | 2005-10-07 | 00:00:00 | 38,50 | 38,88 | 38,34 | 38,43 | 2.358.700 | | 2005-10-10 | 00:00:00 | 38,52 | 38,53 | 37,89 | 37,98 | 1.355.000 | | 2005-10-11 | 00:00:00 | 38,11 | 38,36 | 38,01 | 38,10 | 1.411.500 | | 2005-10-12 | 00:00:00 | 37,83 | 38,50 | 37,36 | 37,53 | 1.531.600 | | 2005-10-13 | 00:00:00 | 37,28 | 37,29 | 36,24 | 36,78 | 2.060.900 | | 2005-10-14 | 00:00:00 | 37,03 | 37,09 | 36,44 | 36,78 | 1.488.500 | | 2005-10-17 | 00:00:00 | 36,98 | 37,74 | 36,84 | 37,39 | 1.503.000 | | 2005-10-18 | 00:00:00 | 37,39 | 37,47 | 36,45 | 36,68 | 1.725.500 | | 2005-10-19 | 00:00:00 | 36,70 | 36,95 | 36,19 | 36,91 | 2.146.300 | | 2005-10-20 | 00:00:00 | 36,93 | 37,16 | 35,60 | 35,85 | 1.843.800 | | 2005-10-21 | 00:00:00 | 35,97 | 36,42 | 35,80 | 36,26 | 1.598.400 | | 2005-10-24 | 00:00:00 | 36,28 | 37,20 | 36,26 | 37,20 | 972.200 | | 2005-10-25 | 00:00:00 | 36,98 | 37,33 | 36,56 | 36,98 | 1.059.400 | | 2005-10-26 | 00:00:00 | 36,65 | 37,20 | 36,14 | 36,66 | 1.767.600 | | 2005-10-27 | 00:00:00 | 37,15 | 37,26 | 36,45 | 36,61 | 1.730.800 | | 2005-10-28 | 00:00:00 | 36,95 | 37,91 | 36,86 | 37,90 | 1.991.200 | | 2005-10-31 | 00:00:00 | 37,93 | 38,14 | 37,79 | 37,96 | 2.063.600 | | 2005-11-01 | 00:00:00 | 37,96 | 37,96 | 37,10 | 37,20 | 2.392.400 | | 2005-11-02 | 00:00:00 | 37,02 | 37,44 | 36,71 | 37,35 | 1.718.100 | | 2005-11-03 | 00:00:00 | 37,38 | 37,43 | 36,86 | 36,92 | 2.637.600 | | 2005-11-04 | 00:00:00 | 37,20 | 37,41 | 36,87 | 37,03 | 2.156.400 | | 2005-11-07 | 00:00:00 | 37,14 | 37,36 | 36,79 | 37,00 | 1.395.700 | | 2005-11-08 | 00:00:00 | 36,67 | 37,08 | 36,45 | 36,86 | 1.950.000 | | 2005-11-09 | 00:00:00 | 36,89 | 37,10 | 36,70 | 36,95 | 1.826.400 | | 2005-11-10 | 00:00:00 | 36,95 | 36,95 | 36,12 | 36,53 | 1.824.700 | | 2005-11-11 | 00:00:00 | 36,48 | 36,63 | 36,25 | 36,50 | 2.145.200 | | 2005-11-14 | 00:00:00 | 35,86 | 36,60 | 35,57 | 35,80 | 3.095.200 | | 2005-11-15 | 00:00:00 | 35,82 | 36,14 | 35,58 | 35,83 | 1.884.700 | | 2005-11-16 | 00:00:00 | 35,80 | 36,30 | 35,80 | 36,24 | 1.526.400 | | 2005-11-17 | 00:00:00 | 36,35 | 36,59 | 36,20 | 36,49 | 1.449.900 | | 2005-11-18 | 00:00:00 | 36,55 | 36,66 | 35,83 | 36,51 | 1.288.900 | | 2005-11-21 | 00:00:00 | 36,42 | 36,69 | 36,37 | 36,48 | 985.300 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
