(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 2021-07-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-21 | 00:00:00 | 36,42 | 36,69 | 36,37 | 36,48 | 985.300 | | 2005-11-22 | 00:00:00 | 36,31 | 36,71 | 36,26 | 36,60 | 1.460.100 | | 2005-11-23 | 00:00:00 | 36,51 | 37,05 | 36,43 | 36,90 | 1.006.200 | | 2005-11-25 | 00:00:00 | 36,95 | 37,05 | 36,78 | 36,92 | 327.300 | | 2005-11-28 | 00:00:00 | 36,77 | 37,26 | 36,65 | 37,17 | 1.273.900 | | 2005-11-29 | 00:00:00 | 37,35 | 37,61 | 37,12 | 37,17 | 1.840.300 | | 2005-11-30 | 00:00:00 | 37,24 | 37,24 | 36,50 | 36,54 | 1.646.700 | | 2005-12-01 | 00:00:00 | 36,66 | 36,96 | 36,55 | 36,80 | 1.634.400 | | 2005-12-02 | 00:00:00 | 36,82 | 36,92 | 36,54 | 36,78 | 1.413.000 | | 2005-12-05 | 00:00:00 | 36,53 | 36,70 | 36,18 | 36,47 | 1.404.300 | | 2005-12-06 | 00:00:00 | 36,64 | 36,96 | 36,51 | 36,68 | 1.603.600 | | 2005-12-07 | 00:00:00 | 36,60 | 36,86 | 36,16 | 36,30 | 1.522.800 | | 2005-12-08 | 00:00:00 | 36,31 | 37,19 | 36,27 | 37,17 | 2.210.000 | | 2005-12-09 | 00:00:00 | 37,27 | 37,40 | 37,05 | 37,06 | 1.520.400 | | 2005-12-12 | 00:00:00 | 37,26 | 37,43 | 36,98 | 37,09 | 1.256.900 | | 2005-12-13 | 00:00:00 | 37,04 | 37,48 | 36,99 | 37,48 | 1.268.100 | | 2005-12-14 | 00:00:00 | 37,65 | 37,96 | 37,57 | 37,81 | 1.249.000 | | 2005-12-15 | 00:00:00 | 37,83 | 37,92 | 37,20 | 37,28 | 1.318.800 | | 2005-12-16 | 00:00:00 | 37,31 | 37,77 | 37,31 | 37,42 | 1.322.300 | | 2005-12-19 | 00:00:00 | 37,31 | 37,50 | 36,76 | 37,00 | 1.193.900 | | 2005-12-20 | 00:00:00 | 37,60 | 37,69 | 37,03 | 37,10 | 1.478.800 | | 2005-12-21 | 00:00:00 | 37,55 | 37,55 | 36,85 | 36,86 | 1.609.400 | | 2005-12-22 | 00:00:00 | 36,91 | 37,37 | 36,85 | 37,30 | 1.070.300 | | 2005-12-23 | 00:00:00 | 37,35 | 37,45 | 37,16 | 37,34 | 1.013.000 | | 2005-12-27 | 00:00:00 | 37,31 | 37,92 | 37,20 | 37,74 | 1.747.500 | | 2005-12-28 | 00:00:00 | 37,69 | 37,86 | 37,04 | 37,20 | 1.032.300 | | 2005-12-29 | 00:00:00 | 37,23 | 37,59 | 37,21 | 37,32 | 867.300 | | 2005-12-30 | 00:00:00 | 37,20 | 37,29 | 36,80 | 37,09 | 1.028.900 | | 2006-01-03 | 00:00:00 | 37,27 | 37,39 | 36,65 | 37,36 | 1.880.300 | | 2006-01-04 | 00:00:00 | 37,15 | 37,40 | 36,83 | 37,30 | 2.114.800 | | 2006-01-05 | 00:00:00 | 37,29 | 37,40 | 37,00 | 37,09 | 1.074.500 | | 2006-01-06 | 00:00:00 | 37,34 | 37,78 | 37,06 | 37,67 | 1.154.800 | | 2006-01-09 | 00:00:00 | 37,57 | 37,59 | 36,97 | 37,11 | 1.842.100 | | 2006-01-10 | 00:00:00 | 37,00 | 37,25 | 36,91 | 37,12 | 1.666.700 | | 2006-01-11 | 00:00:00 | 37,06 | 37,25 | 36,94 | 37,19 | 1.103.100 | | 2006-01-12 | 00:00:00 | 37,05 | 37,17 | 36,83 | 36,92 | 1.021.700 | | 2006-01-13 | 00:00:00 | 36,96 | 37,31 | 36,90 | 37,18 | 990.200 | | 2006-01-17 | 00:00:00 | 36,95 | 37,47 | 36,95 | 37,38 | 875.100 | | 2006-01-18 | 00:00:00 | 37,50 | 37,67 | 37,27 | 37,39 | 1.266.600 | | 2006-01-19 | 00:00:00 | 37,37 | 37,99 | 37,18 | 37,91 | 1.372.600 | | 2006-01-20 | 00:00:00 | 37,95 | 38,06 | 37,33 | 37,37 | 1.459.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
