(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-08-23 | 00:00:00 | 46,98 | 47,09 | 46,01 | 46,24 | 1.562.700 | | 2007-08-24 | 00:00:00 | 46,14 | 46,77 | 45,76 | 46,77 | 1.032.800 | | 2007-08-27 | 00:00:00 | 46,32 | 46,37 | 44,95 | 45,07 | 2.630.600 | | 2007-08-28 | 00:00:00 | 44,71 | 45,66 | 44,60 | 44,85 | 3.084.000 | | 2007-08-29 | 00:00:00 | 45,21 | 45,47 | 43,87 | 44,66 | 4.364.400 | | 2007-08-30 | 00:00:00 | 44,04 | 45,08 | 43,85 | 44,46 | 3.337.700 | | 2007-08-31 | 00:00:00 | 44,93 | 45,00 | 43,93 | 44,48 | 1.930.700 | | 2007-09-04 | 00:00:00 | 44,11 | 45,82 | 44,11 | 45,66 | 1.806.600 | | 2007-09-05 | 00:00:00 | 45,47 | 45,47 | 44,82 | 45,13 | 1.874.300 | | 2007-09-06 | 00:00:00 | 44,93 | 45,65 | 44,92 | 45,41 | 1.110.400 | | 2007-09-07 | 00:00:00 | 44,87 | 45,35 | 44,25 | 44,55 | 2.152.600 | | 2007-09-10 | 00:00:00 | 44,45 | 44,88 | 44,06 | 44,64 | 2.226.500 | | 2007-09-11 | 00:00:00 | 44,60 | 45,31 | 44,60 | 45,30 | 1.678.400 | | 2007-09-12 | 00:00:00 | 45,40 | 45,72 | 45,22 | 45,48 | 1.921.000 | | 2007-09-13 | 00:00:00 | 45,90 | 45,99 | 45,07 | 45,23 | 1.364.800 | | 2007-09-14 | 00:00:00 | 44,87 | 45,43 | 44,87 | 45,09 | 1.454.800 | | 2007-09-17 | 00:00:00 | 44,95 | 45,20 | 44,74 | 44,96 | 1.290.000 | | 2007-09-18 | 00:00:00 | 45,09 | 45,95 | 44,88 | 45,68 | 2.188.900 | | 2007-09-19 | 00:00:00 | 46,12 | 46,78 | 45,87 | 46,51 | 1.758.000 | | 2007-09-20 | 00:00:00 | 46,55 | 46,59 | 45,72 | 45,77 | 1.284.800 | | 2007-09-21 | 00:00:00 | 46,08 | 46,79 | 45,77 | 46,07 | 1.696.400 | | 2007-09-24 | 00:00:00 | 46,00 | 46,35 | 45,77 | 45,97 | 1.386.900 | | 2007-09-25 | 00:00:00 | 45,83 | 46,65 | 45,72 | 46,10 | 2.893.700 | | 2007-09-26 | 00:00:00 | 46,44 | 46,95 | 46,23 | 46,68 | 1.804.000 | | 2007-09-27 | 00:00:00 | 46,90 | 46,94 | 46,23 | 46,50 | 1.502.800 | | 2007-09-28 | 00:00:00 | 46,54 | 46,97 | 46,08 | 46,08 | 2.104.500 | | 2007-10-01 | 00:00:00 | 46,63 | 47,10 | 46,22 | 47,02 | 1.896.000 | | 2007-10-02 | 00:00:00 | 47,02 | 47,18 | 46,56 | 46,73 | 1.240.900 | | 2007-10-03 | 00:00:00 | 46,64 | 47,59 | 46,37 | 47,41 | 2.347.000 | | 2007-10-04 | 00:00:00 | 47,43 | 48,62 | 47,43 | 48,03 | 2.234.300 | | 2007-10-05 | 00:00:00 | 48,26 | 48,65 | 47,86 | 47,97 | 1.314.400 | | 2007-10-08 | 00:00:00 | 48,15 | 48,48 | 47,70 | 47,71 | 1.128.400 | | 2007-10-09 | 00:00:00 | 47,65 | 48,47 | 47,65 | 48,38 | 1.869.800 | | 2007-10-10 | 00:00:00 | 47,99 | 48,22 | 47,54 | 47,54 | 1.840.500 | | 2007-10-11 | 00:00:00 | 47,82 | 48,44 | 47,53 | 47,91 | 2.795.100 | | 2007-10-12 | 00:00:00 | 47,89 | 48,70 | 47,85 | 48,24 | 1.677.900 | | 2007-10-15 | 00:00:00 | 48,16 | 48,42 | 47,06 | 47,42 | 1.470.200 | | 2007-10-16 | 00:00:00 | 47,41 | 47,74 | 47,15 | 47,33 | 1.247.300 | | 2007-10-17 | 00:00:00 | 47,45 | 47,80 | 46,65 | 47,02 | 2.541.400 | | 2007-10-18 | 00:00:00 | 46,91 | 47,20 | 46,72 | 46,90 | 1.400.300 | | 2007-10-19 | 00:00:00 | 46,67 | 46,92 | 45,63 | 45,63 | 2.586.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
