(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 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-13 | 00:00:00 | 34,75 | 35,06 | 34,57 | 34,72 | 1.657.100 | | 2006-07-14 | 00:00:00 | 34,65 | 34,72 | 34,29 | 34,58 | 1.205.600 | | 2006-07-17 | 00:00:00 | 34,47 | 34,88 | 34,43 | 34,82 | 1.868.900 | | 2006-07-18 | 00:00:00 | 34,82 | 35,07 | 34,75 | 35,04 | 1.401.400 | | 2006-07-19 | 00:00:00 | 35,10 | 35,50 | 35,04 | 35,34 | 2.309.300 | | 2006-07-20 | 00:00:00 | 35,26 | 35,49 | 35,09 | 35,18 | 1.931.100 | | 2006-07-21 | 00:00:00 | 35,39 | 35,54 | 35,11 | 35,31 | 2.058.000 | | 2006-07-24 | 00:00:00 | 35,31 | 35,61 | 35,21 | 35,51 | 1.309.400 | | 2006-07-25 | 00:00:00 | 35,42 | 35,73 | 35,38 | 35,69 | 2.146.300 | | 2006-07-26 | 00:00:00 | 35,49 | 36,10 | 35,47 | 36,06 | 2.344.300 | | 2006-07-27 | 00:00:00 | 36,11 | 36,36 | 35,80 | 35,88 | 2.199.500 | | 2006-07-28 | 00:00:00 | 36,13 | 36,47 | 36,01 | 36,38 | 1.920.900 | | 2006-07-31 | 00:00:00 | 36,48 | 36,48 | 36,00 | 36,12 | 1.890.400 | | 2006-08-01 | 00:00:00 | 36,12 | 36,50 | 35,90 | 36,41 | 1.585.600 | | 2006-08-02 | 00:00:00 | 36,45 | 36,85 | 36,36 | 36,84 | 2.153.700 | | 2006-08-03 | 00:00:00 | 36,83 | 37,09 | 36,80 | 36,98 | 2.742.200 | | 2006-08-04 | 00:00:00 | 37,14 | 37,30 | 36,68 | 37,01 | 2.451.700 | | 2006-08-07 | 00:00:00 | 36,88 | 37,15 | 36,50 | 36,56 | 2.427.900 | | 2006-08-08 | 00:00:00 | 36,33 | 36,73 | 36,30 | 36,52 | 1.487.600 | | 2006-08-09 | 00:00:00 | 36,58 | 36,72 | 36,45 | 36,46 | 1.100.100 | | 2006-08-10 | 00:00:00 | 36,54 | 36,55 | 36,21 | 36,51 | 1.422.200 | | 2006-08-11 | 00:00:00 | 36,51 | 36,55 | 36,20 | 36,32 | 1.001.000 | | 2006-08-14 | 00:00:00 | 36,51 | 36,54 | 36,19 | 36,26 | 1.052.000 | | 2006-08-15 | 00:00:00 | 36,45 | 36,66 | 36,37 | 36,60 | 1.283.800 | | 2006-08-16 | 00:00:00 | 36,60 | 36,69 | 36,16 | 36,22 | 1.710.700 | | 2006-08-17 | 00:00:00 | 36,21 | 36,25 | 35,84 | 36,10 | 1.305.100 | | 2006-08-18 | 00:00:00 | 36,15 | 36,58 | 36,04 | 36,40 | 1.646.800 | | 2006-08-21 | 00:00:00 | 36,37 | 36,65 | 36,30 | 36,45 | 1.389.900 | | 2006-08-22 | 00:00:00 | 36,65 | 36,65 | 36,45 | 36,49 | 924.700 | | 2006-08-23 | 00:00:00 | 36,42 | 36,48 | 35,96 | 36,11 | 705.100 | | 2006-08-24 | 00:00:00 | 36,20 | 36,20 | 35,96 | 36,12 | 1.216.900 | | 2006-08-25 | 00:00:00 | 35,99 | 36,13 | 35,87 | 35,92 | 974.500 | | 2006-08-28 | 00:00:00 | 35,95 | 36,36 | 35,89 | 36,26 | 905.500 | | 2006-08-29 | 00:00:00 | 36,24 | 36,54 | 36,02 | 36,48 | 1.423.200 | | 2006-08-30 | 00:00:00 | 36,43 | 36,44 | 36,05 | 36,12 | 1.045.200 | | 2006-08-31 | 00:00:00 | 36,22 | 36,55 | 36,14 | 36,48 | 1.249.300 | | 2006-09-01 | 00:00:00 | 36,65 | 36,84 | 36,55 | 36,73 | 1.928.000 | | 2006-09-05 | 00:00:00 | 36,67 | 36,73 | 35,96 | 36,13 | 1.427.900 | | 2006-09-06 | 00:00:00 | 35,95 | 36,08 | 35,64 | 35,98 | 1.656.100 | | 2006-09-07 | 00:00:00 | 35,99 | 36,00 | 35,77 | 35,85 | 779.700 | | 2006-09-08 | 00:00:00 | 35,83 | 36,00 | 35,70 | 35,91 | 1.656.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
