(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 | | 2006-01-20 | 00:00:00 | 37,95 | 38,06 | 37,33 | 37,37 | 1.459.900 | | 2006-01-23 | 00:00:00 | 37,39 | 37,67 | 37,37 | 37,43 | 1.082.500 | | 2006-01-24 | 00:00:00 | 37,45 | 37,99 | 37,40 | 37,94 | 1.592.300 | | 2006-01-25 | 00:00:00 | 37,93 | 38,05 | 37,20 | 37,40 | 1.618.900 | | 2006-01-26 | 00:00:00 | 38,48 | 38,48 | 36,95 | 36,99 | 1.746.400 | | 2006-01-27 | 00:00:00 | 37,01 | 37,51 | 37,00 | 37,35 | 1.301.900 | | 2006-01-30 | 00:00:00 | 37,35 | 37,39 | 37,09 | 37,23 | 1.130.200 | | 2006-01-31 | 00:00:00 | 37,33 | 37,40 | 37,01 | 37,32 | 1.332.700 | | 2006-02-01 | 00:00:00 | 37,32 | 37,35 | 36,85 | 36,94 | 921.500 | | 2006-02-02 | 00:00:00 | 36,75 | 36,76 | 36,00 | 36,17 | 1.919.900 | | 2006-02-03 | 00:00:00 | 35,85 | 36,29 | 35,80 | 36,10 | 1.511.300 | | 2006-02-06 | 00:00:00 | 35,95 | 36,31 | 35,95 | 36,22 | 928.400 | | 2006-02-07 | 00:00:00 | 36,50 | 36,70 | 35,98 | 36,01 | 2.098.600 | | 2006-02-08 | 00:00:00 | 35,85 | 35,95 | 35,56 | 35,95 | 1.455.300 | | 2006-02-09 | 00:00:00 | 35,95 | 36,14 | 35,71 | 35,92 | 1.371.500 | | 2006-02-10 | 00:00:00 | 35,77 | 36,19 | 35,74 | 36,03 | 1.181.400 | | 2006-02-13 | 00:00:00 | 36,03 | 36,13 | 35,87 | 36,08 | 590.500 | | 2006-02-14 | 00:00:00 | 36,08 | 36,19 | 35,60 | 35,75 | 1.178.700 | | 2006-02-15 | 00:00:00 | 35,63 | 35,97 | 35,48 | 35,58 | 1.299.400 | | 2006-02-16 | 00:00:00 | 35,50 | 36,02 | 35,50 | 36,02 | 1.099.100 | | 2006-02-17 | 00:00:00 | 36,02 | 36,43 | 35,95 | 36,37 | 1.873.400 | | 2006-02-21 | 00:00:00 | 36,52 | 36,64 | 36,11 | 36,16 | 1.363.300 | | 2006-02-22 | 00:00:00 | 36,24 | 36,44 | 36,10 | 36,43 | 1.853.700 | | 2006-02-23 | 00:00:00 | 36,39 | 36,45 | 36,11 | 36,29 | 1.142.100 | | 2006-02-24 | 00:00:00 | 36,23 | 36,58 | 35,95 | 36,42 | 1.076.000 | | 2006-02-27 | 00:00:00 | 36,55 | 36,75 | 36,44 | 36,45 | 1.595.300 | | 2006-02-28 | 00:00:00 | 36,90 | 36,91 | 36,41 | 36,50 | 2.588.400 | | 2006-03-01 | 00:00:00 | 36,65 | 36,65 | 36,39 | 36,54 | 1.468.500 | | 2006-03-02 | 00:00:00 | 36,48 | 36,54 | 36,11 | 36,34 | 930.400 | | 2006-03-03 | 00:00:00 | 36,26 | 36,64 | 36,18 | 36,46 | 1.448.700 | | 2006-03-06 | 00:00:00 | 36,46 | 36,50 | 35,60 | 35,63 | 1.411.500 | | 2006-03-07 | 00:00:00 | 35,63 | 35,92 | 35,41 | 35,85 | 1.372.800 | | 2006-03-08 | 00:00:00 | 35,85 | 36,04 | 35,31 | 35,91 | 2.112.000 | | 2006-03-09 | 00:00:00 | 35,91 | 35,95 | 35,58 | 35,67 | 858.200 | | 2006-03-10 | 00:00:00 | 35,55 | 35,76 | 35,17 | 35,31 | 1.882.400 | | 2006-03-13 | 00:00:00 | 35,49 | 35,86 | 35,08 | 35,37 | 2.023.700 | | 2006-03-14 | 00:00:00 | 35,02 | 35,66 | 35,02 | 35,49 | 2.028.500 | | 2006-03-15 | 00:00:00 | 35,56 | 35,82 | 35,48 | 35,75 | 1.729.500 | | 2006-03-16 | 00:00:00 | 35,89 | 36,00 | 35,75 | 35,87 | 1.293.800 | | 2006-03-17 | 00:00:00 | 35,87 | 35,90 | 35,48 | 35,50 | 1.661.500 | | 2006-03-20 | 00:00:00 | 35,46 | 35,68 | 35,01 | 35,17 | 1.704.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
