(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-19 | 00:00:00 | 46,67 | 46,92 | 45,63 | 45,63 | 2.586.800 | | 2007-10-22 | 00:00:00 | 45,23 | 46,31 | 45,05 | 46,25 | 1.496.800 | | 2007-10-23 | 00:00:00 | 45,98 | 46,50 | 45,73 | 46,29 | 919.100 | | 2007-10-24 | 00:00:00 | 46,50 | 46,65 | 45,58 | 46,51 | 1.932.700 | | 2007-10-25 | 00:00:00 | 46,66 | 47,59 | 46,25 | 47,20 | 2.959.300 | | 2007-10-26 | 00:00:00 | 47,58 | 47,76 | 47,20 | 47,67 | 1.855.600 | | 2007-10-29 | 00:00:00 | 47,74 | 48,32 | 47,70 | 47,99 | 2.680.300 | | 2007-10-30 | 00:00:00 | 47,93 | 48,58 | 47,88 | 48,10 | 2.069.000 | | 2007-10-31 | 00:00:00 | 48,23 | 48,46 | 47,80 | 48,21 | 2.315.100 | | 2007-11-01 | 00:00:00 | 47,89 | 48,22 | 47,11 | 47,28 | 2.009.800 | | 2007-11-02 | 00:00:00 | 47,29 | 47,59 | 47,00 | 47,44 | 2.137.100 | | 2007-11-05 | 00:00:00 | 48,23 | 48,23 | 47,15 | 47,72 | 1.962.100 | | 2007-11-06 | 00:00:00 | 47,74 | 47,79 | 47,39 | 47,79 | 1.863.900 | | 2007-11-07 | 00:00:00 | 46,44 | 47,49 | 46,27 | 46,28 | 1.864.100 | | 2007-11-08 | 00:00:00 | 46,30 | 47,15 | 46,16 | 46,84 | 2.426.600 | | 2007-11-09 | 00:00:00 | 46,17 | 47,02 | 46,17 | 46,38 | 1.966.800 | | 2007-11-12 | 00:00:00 | 46,39 | 46,68 | 45,77 | 45,92 | 1.940.100 | | 2007-11-13 | 00:00:00 | 46,21 | 46,25 | 45,36 | 46,22 | 1.663.500 | | 2007-11-14 | 00:00:00 | 46,41 | 46,62 | 46,04 | 46,26 | 1.771.600 | | 2007-11-15 | 00:00:00 | 45,98 | 46,64 | 45,98 | 46,24 | 1.607.700 | | 2007-11-16 | 00:00:00 | 46,57 | 46,89 | 45,80 | 46,41 | 1.773.500 | | 2007-11-19 | 00:00:00 | 46,03 | 46,70 | 46,03 | 46,47 | 1.339.200 | | 2007-11-20 | 00:00:00 | 46,64 | 47,58 | 46,55 | 47,29 | 3.468.900 | | 2007-11-21 | 00:00:00 | 46,97 | 47,29 | 46,59 | 46,59 | 1.710.400 | | 2007-11-23 | 00:00:00 | 46,99 | 46,99 | 46,24 | 46,45 | 736.900 | | 2007-11-26 | 00:00:00 | 46,36 | 46,99 | 46,01 | 46,05 | 2.796.100 | | 2007-11-27 | 00:00:00 | 46,38 | 47,03 | 45,97 | 46,50 | 2.610.900 | | 2007-11-28 | 00:00:00 | 46,76 | 47,62 | 46,71 | 47,48 | 2.505.200 | | 2007-11-29 | 00:00:00 | 47,23 | 47,73 | 47,01 | 47,50 | 2.154.000 | | 2007-11-30 | 00:00:00 | 47,99 | 47,99 | 47,25 | 47,67 | 2.795.000 | | 2007-12-03 | 00:00:00 | 47,45 | 48,00 | 47,42 | 47,78 | 1.254.900 | | 2007-12-04 | 00:00:00 | 47,45 | 48,78 | 47,45 | 48,40 | 1.641.000 | | 2007-12-05 | 00:00:00 | 48,60 | 49,36 | 48,44 | 49,31 | 1.724.000 | | 2007-12-06 | 00:00:00 | 49,29 | 49,31 | 48,63 | 49,20 | 1.174.400 | | 2007-12-07 | 00:00:00 | 49,20 | 49,43 | 48,76 | 49,17 | 1.057.600 | | 2007-12-10 | 00:00:00 | 49,18 | 49,49 | 48,97 | 49,16 | 1.257.100 | | 2007-12-11 | 00:00:00 | 49,14 | 49,49 | 47,88 | 47,98 | 1.782.000 | | 2007-12-12 | 00:00:00 | 49,14 | 49,14 | 47,14 | 47,64 | 3.242.200 | | 2007-12-13 | 00:00:00 | 47,31 | 48,35 | 47,31 | 48,21 | 1.745.200 | | 2007-12-14 | 00:00:00 | 47,74 | 48,31 | 47,23 | 47,38 | 1.996.400 | | 2007-12-17 | 00:00:00 | 47,08 | 47,32 | 46,32 | 46,55 | 2.259.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
