(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-09-08 | 00:00:00 | 35,83 | 36,00 | 35,70 | 35,91 | 1.656.900 | | 2006-09-11 | 00:00:00 | 35,91 | 36,14 | 35,76 | 36,06 | 1.464.200 | | 2006-09-12 | 00:00:00 | 35,98 | 36,12 | 35,76 | 36,05 | 3.049.400 | | 2006-09-13 | 00:00:00 | 36,09 | 36,50 | 35,80 | 36,44 | 1.969.800 | | 2006-09-14 | 00:00:00 | 36,44 | 36,72 | 36,08 | 36,22 | 1.165.900 | | 2006-09-15 | 00:00:00 | 36,35 | 36,90 | 36,25 | 36,49 | 1.763.600 | | 2006-09-18 | 00:00:00 | 36,50 | 36,67 | 36,19 | 36,33 | 1.058.900 | | 2006-09-19 | 00:00:00 | 36,45 | 36,84 | 36,31 | 36,58 | 1.912.900 | | 2006-09-20 | 00:00:00 | 36,63 | 36,69 | 36,41 | 36,49 | 1.403.600 | | 2006-09-21 | 00:00:00 | 36,43 | 36,45 | 36,06 | 36,19 | 1.536.700 | | 2006-09-22 | 00:00:00 | 36,10 | 36,29 | 36,09 | 36,14 | 1.091.800 | | 2006-09-25 | 00:00:00 | 36,33 | 36,90 | 36,15 | 36,63 | 2.443.800 | | 2006-09-26 | 00:00:00 | 36,64 | 36,73 | 36,41 | 36,72 | 1.500.000 | | 2006-09-27 | 00:00:00 | 36,56 | 37,00 | 36,48 | 36,94 | 1.489.400 | | 2006-09-28 | 00:00:00 | 36,86 | 37,02 | 36,61 | 36,89 | 1.404.500 | | 2006-09-29 | 00:00:00 | 36,81 | 36,93 | 36,32 | 36,37 | 2.081.700 | | 2006-10-02 | 00:00:00 | 36,55 | 37,21 | 36,49 | 36,81 | 1.986.100 | | 2006-10-03 | 00:00:00 | 36,82 | 37,19 | 36,70 | 37,06 | 2.287.900 | | 2006-10-04 | 00:00:00 | 36,94 | 37,49 | 36,92 | 37,36 | 1.525.600 | | 2006-10-05 | 00:00:00 | 37,20 | 37,38 | 36,98 | 37,26 | 1.485.500 | | 2006-10-06 | 00:00:00 | 37,35 | 37,45 | 37,10 | 37,26 | 1.972.300 | | 2006-10-09 | 00:00:00 | 37,15 | 37,33 | 37,00 | 37,30 | 1.531.800 | | 2006-10-10 | 00:00:00 | 38,53 | 39,39 | 38,42 | 39,31 | 9.516.700 | | 2006-10-11 | 00:00:00 | 39,32 | 39,89 | 39,18 | 39,79 | 4.029.800 | | 2006-10-12 | 00:00:00 | 39,77 | 40,45 | 39,67 | 40,40 | 3.983.300 | | 2006-10-13 | 00:00:00 | 40,24 | 40,35 | 39,77 | 40,00 | 1.967.700 | | 2006-10-16 | 00:00:00 | 39,90 | 40,24 | 39,76 | 39,90 | 3.867.200 | | 2006-10-17 | 00:00:00 | 39,98 | 40,62 | 39,93 | 40,58 | 2.780.900 | | 2006-10-18 | 00:00:00 | 40,68 | 41,20 | 40,62 | 41,19 | 2.744.100 | | 2006-10-19 | 00:00:00 | 41,10 | 41,22 | 40,99 | 41,13 | 1.641.000 | | 2006-10-20 | 00:00:00 | 41,15 | 41,34 | 40,91 | 41,34 | 2.381.700 | | 2006-10-23 | 00:00:00 | 41,25 | 41,69 | 41,09 | 41,66 | 2.004.000 | | 2006-10-24 | 00:00:00 | 41,52 | 41,65 | 41,31 | 41,64 | 3.360.900 | | 2006-10-25 | 00:00:00 | 41,50 | 41,85 | 41,39 | 41,78 | 2.709.500 | | 2006-10-26 | 00:00:00 | 41,38 | 41,55 | 40,98 | 41,07 | 2.293.200 | | 2006-10-27 | 00:00:00 | 41,08 | 41,10 | 40,91 | 40,98 | 1.534.800 | | 2006-10-30 | 00:00:00 | 41,16 | 41,22 | 40,95 | 41,06 | 999.300 | | 2006-10-31 | 00:00:00 | 41,15 | 41,52 | 41,00 | 41,43 | 2.411.000 | | 2006-11-01 | 00:00:00 | 41,65 | 41,98 | 41,44 | 41,90 | 3.676.900 | | 2006-11-02 | 00:00:00 | 41,90 | 41,90 | 40,96 | 41,02 | 2.924.000 | | 2006-11-03 | 00:00:00 | 41,02 | 41,04 | 40,68 | 40,94 | 2.055.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
