(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-20 | 00:00:00 | 35,46 | 35,68 | 35,01 | 35,17 | 1.704.500 | | 2006-03-21 | 00:00:00 | 35,08 | 35,20 | 34,84 | 34,98 | 1.780.400 | | 2006-03-22 | 00:00:00 | 34,92 | 35,17 | 34,85 | 35,06 | 1.536.100 | | 2006-03-23 | 00:00:00 | 35,07 | 35,09 | 34,87 | 35,02 | 1.176.000 | | 2006-03-24 | 00:00:00 | 34,90 | 34,98 | 34,55 | 34,75 | 1.542.700 | | 2006-03-27 | 00:00:00 | 34,75 | 34,75 | 34,40 | 34,44 | 1.486.000 | | 2006-03-28 | 00:00:00 | 34,44 | 34,44 | 33,98 | 34,00 | 2.195.400 | | 2006-03-29 | 00:00:00 | 33,96 | 34,76 | 33,96 | 34,60 | 1.516.200 | | 2006-03-30 | 00:00:00 | 34,41 | 34,56 | 34,06 | 34,27 | 2.179.600 | | 2006-03-31 | 00:00:00 | 34,37 | 34,49 | 34,00 | 34,02 | 1.613.100 | | 2006-04-03 | 00:00:00 | 34,02 | 34,48 | 34,00 | 34,20 | 1.449.200 | | 2006-04-04 | 00:00:00 | 34,29 | 34,66 | 34,01 | 34,33 | 1.657.500 | | 2006-04-05 | 00:00:00 | 34,27 | 34,60 | 34,11 | 34,48 | 1.773.900 | | 2006-04-06 | 00:00:00 | 34,48 | 34,70 | 33,98 | 34,02 | 1.885.000 | | 2006-04-07 | 00:00:00 | 34,02 | 34,05 | 33,57 | 33,71 | 1.302.900 | | 2006-04-10 | 00:00:00 | 33,67 | 34,00 | 33,32 | 33,44 | 1.379.700 | | 2006-04-11 | 00:00:00 | 33,53 | 33,65 | 33,15 | 33,25 | 1.503.800 | | 2006-04-12 | 00:00:00 | 33,21 | 33,30 | 32,95 | 33,06 | 1.859.400 | | 2006-04-13 | 00:00:00 | 33,04 | 33,05 | 32,63 | 32,72 | 1.292.200 | | 2006-04-17 | 00:00:00 | 32,70 | 32,83 | 32,56 | 32,66 | 1.243.600 | | 2006-04-18 | 00:00:00 | 32,66 | 33,24 | 32,61 | 33,24 | 2.231.200 | | 2006-04-19 | 00:00:00 | 33,11 | 33,90 | 32,92 | 33,22 | 2.289.900 | | 2006-04-20 | 00:00:00 | 34,11 | 34,17 | 33,52 | 33,58 | 3.948.100 | | 2006-04-21 | 00:00:00 | 33,78 | 33,91 | 33,39 | 33,52 | 2.081.000 | | 2006-04-24 | 00:00:00 | 33,49 | 33,64 | 33,38 | 33,48 | 1.677.500 | | 2006-04-25 | 00:00:00 | 33,48 | 33,90 | 33,11 | 33,35 | 4.180.600 | | 2006-04-26 | 00:00:00 | 33,50 | 33,51 | 33,07 | 33,23 | 1.563.500 | | 2006-04-27 | 00:00:00 | 32,85 | 33,77 | 32,83 | 33,39 | 3.401.700 | | 2006-04-28 | 00:00:00 | 33,41 | 33,53 | 33,16 | 33,46 | 3.115.900 | | 2006-05-01 | 00:00:00 | 33,49 | 33,76 | 33,06 | 33,16 | 2.873.000 | | 2006-05-02 | 00:00:00 | 33,38 | 33,56 | 33,28 | 33,45 | 4.040.500 | | 2006-05-03 | 00:00:00 | 33,75 | 33,80 | 33,07 | 33,14 | 4.292.600 | | 2006-05-04 | 00:00:00 | 33,09 | 33,44 | 33,05 | 33,30 | 2.850.300 | | 2006-05-05 | 00:00:00 | 33,70 | 33,94 | 33,49 | 33,91 | 3.052.900 | | 2006-05-08 | 00:00:00 | 33,78 | 33,80 | 33,23 | 33,23 | 2.899.700 | | 2006-05-09 | 00:00:00 | 33,24 | 33,29 | 32,88 | 33,04 | 2.371.300 | | 2006-05-10 | 00:00:00 | 32,88 | 33,15 | 32,83 | 32,95 | 2.609.000 | | 2006-05-11 | 00:00:00 | 33,00 | 33,12 | 32,60 | 32,66 | 2.255.300 | | 2006-05-12 | 00:00:00 | 32,66 | 32,89 | 32,47 | 32,58 | 2.012.400 | | 2006-05-15 | 00:00:00 | 32,42 | 32,90 | 32,42 | 32,84 | 1.890.400 | | 2006-05-16 | 00:00:00 | 32,94 | 33,00 | 32,77 | 32,85 | 1.653.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
