(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 2023-04-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-05 | 00:00:00 | 44,87 | 44,95 | 44,28 | 44,30 | 2.846.800 | | 2007-03-06 | 00:00:00 | 44,70 | 45,50 | 44,38 | 45,33 | 2.829.600 | | 2007-03-07 | 00:00:00 | 45,45 | 45,72 | 45,11 | 45,17 | 2.366.100 | | 2007-03-08 | 00:00:00 | 45,33 | 45,56 | 45,03 | 45,14 | 1.958.300 | | 2007-03-09 | 00:00:00 | 46,19 | 46,19 | 45,06 | 45,15 | 1.751.800 | | 2007-03-12 | 00:00:00 | 45,15 | 46,16 | 45,00 | 46,12 | 1.434.200 | | 2007-03-13 | 00:00:00 | 45,76 | 46,11 | 45,22 | 45,27 | 1.793.700 | | 2007-03-14 | 00:00:00 | 45,43 | 45,68 | 44,91 | 45,61 | 2.135.100 | | 2007-03-15 | 00:00:00 | 45,43 | 46,46 | 45,27 | 46,35 | 2.294.100 | | 2007-03-16 | 00:00:00 | 46,46 | 46,55 | 45,90 | 45,97 | 2.546.800 | | 2007-03-19 | 00:00:00 | 45,97 | 46,54 | 45,88 | 46,40 | 1.834.300 | | 2007-03-20 | 00:00:00 | 46,15 | 47,30 | 46,05 | 47,26 | 1.821.600 | | 2007-03-21 | 00:00:00 | 47,13 | 48,30 | 46,83 | 48,04 | 3.822.100 | | 2007-03-22 | 00:00:00 | 48,89 | 48,90 | 47,83 | 48,38 | 2.190.600 | | 2007-03-23 | 00:00:00 | 48,22 | 49,35 | 48,03 | 49,16 | 2.844.500 | | 2007-03-26 | 00:00:00 | 48,98 | 49,37 | 48,82 | 49,30 | 3.558.100 | | 2007-03-27 | 00:00:00 | 49,12 | 49,14 | 48,64 | 48,93 | 1.756.300 | | 2007-03-28 | 00:00:00 | 48,91 | 49,24 | 48,48 | 48,83 | 1.982.600 | | 2007-03-29 | 00:00:00 | 49,17 | 49,17 | 48,60 | 49,03 | 1.998.600 | | 2007-03-30 | 00:00:00 | 49,19 | 49,47 | 48,05 | 48,75 | 2.281.700 | | 2007-04-02 | 00:00:00 | 48,74 | 49,81 | 48,74 | 49,81 | 2.092.300 | | 2007-04-03 | 00:00:00 | 49,82 | 49,93 | 49,35 | 49,39 | 2.603.400 | | 2007-04-04 | 00:00:00 | 49,39 | 49,50 | 48,68 | 48,80 | 3.141.900 | | 2007-04-05 | 00:00:00 | 48,11 | 48,95 | 48,10 | 48,84 | 1.894.200 | | 2007-04-09 | 00:00:00 | 48,93 | 49,62 | 48,84 | 49,57 | 1.636.300 | | 2007-04-10 | 00:00:00 | 49,22 | 49,58 | 49,14 | 49,38 | 2.368.500 | | 2007-04-11 | 00:00:00 | 49,25 | 49,37 | 48,66 | 48,77 | 2.568.000 | | 2007-04-12 | 00:00:00 | 48,85 | 48,89 | 48,08 | 48,60 | 2.401.900 | | 2007-04-13 | 00:00:00 | 49,42 | 49,42 | 48,31 | 48,66 | 1.160.900 | | 2007-04-16 | 00:00:00 | 49,00 | 49,22 | 48,79 | 49,04 | 1.498.200 | | 2007-04-17 | 00:00:00 | 49,09 | 49,57 | 49,04 | 49,49 | 1.696.500 | | 2007-04-18 | 00:00:00 | 49,07 | 50,04 | 49,05 | 49,77 | 2.407.600 | | 2007-04-19 | 00:00:00 | 49,77 | 50,00 | 49,55 | 49,88 | 2.412.600 | | 2007-04-20 | 00:00:00 | 50,16 | 50,79 | 49,97 | 50,34 | 2.842.300 | | 2007-04-23 | 00:00:00 | 50,21 | 50,69 | 50,21 | 50,60 | 1.636.300 | | 2007-04-24 | 00:00:00 | 50,61 | 51,05 | 50,43 | 50,95 | 2.426.700 | | 2007-04-25 | 00:00:00 | 51,20 | 51,24 | 50,65 | 50,71 | 7.531.000 | | 2007-04-26 | 00:00:00 | 49,49 | 51,04 | 49,49 | 50,25 | 3.605.800 | | 2007-04-27 | 00:00:00 | 50,01 | 50,38 | 49,51 | 50,35 | 2.300.100 | | 2007-04-30 | 00:00:00 | 50,35 | 50,49 | 50,15 | 50,22 | 3.872.900 | | 2007-05-01 | 00:00:00 | 50,00 | 50,73 | 50,00 | 50,66 | 2.164.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
