(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-12-17 | 00:00:00 | 47,08 | 47,32 | 46,32 | 46,55 | 2.259.300 | 2007-12-18 | 00:00:00 | 46,79 | 47,35 | 46,62 | 47,14 | 1.541.800 | 2007-12-19 | 00:00:00 | 47,36 | 47,36 | 46,52 | 46,72 | 1.916.400 | 2007-12-20 | 00:00:00 | 47,14 | 47,28 | 46,66 | 47,10 | 1.819.000 | 2007-12-21 | 00:00:00 | 47,47 | 47,80 | 47,21 | 47,55 | 2.659.000 | 2007-12-24 | 00:00:00 | 47,77 | 48,22 | 47,46 | 48,00 | 591.600 | 2007-12-26 | 00:00:00 | 47,92 | 47,98 | 47,32 | 47,46 | 1.231.700 | 2007-12-27 | 00:00:00 | 47,32 | 47,49 | 46,55 | 46,61 | 1.759.100 | 2007-12-28 | 00:00:00 | 46,88 | 47,09 | 46,65 | 46,88 | 1.732.200 | 2007-12-31 | 00:00:00 | 46,65 | 46,96 | 46,36 | 46,56 | 915.800 | 2008-01-02 | 00:00:00 | 46,31 | 46,81 | 46,06 | 46,30 | 2.730.700 | 2008-01-03 | 00:00:00 | 46,36 | 47,06 | 46,28 | 46,44 | 2.001.700 | 2008-01-04 | 00:00:00 | 46,35 | 46,91 | 45,95 | 46,29 | 3.546.800 | 2008-01-07 | 00:00:00 | 46,48 | 47,71 | 46,25 | 47,64 | 3.153.400 | 2008-01-08 | 00:00:00 | 47,76 | 48,26 | 47,49 | 47,61 | 3.460.400 | 2008-01-09 | 00:00:00 | 47,84 | 48,39 | 47,60 | 48,19 | 3.169.400 | 2008-01-10 | 00:00:00 | 48,02 | 48,54 | 47,72 | 48,23 | 3.346.200 | 2008-01-11 | 00:00:00 | 47,76 | 48,45 | 47,52 | 47,96 | 2.569.700 | 2008-01-14 | 00:00:00 | 48,16 | 48,54 | 47,90 | 48,20 | 1.472.500 | 2008-01-15 | 00:00:00 | 47,70 | 48,65 | 47,70 | 47,95 | 2.686.100 | 2008-01-16 | 00:00:00 | 47,83 | 49,11 | 47,83 | 48,52 | 3.991.800 | 2008-01-17 | 00:00:00 | 48,59 | 48,59 | 46,14 | 46,16 | 3.932.600 | 2008-01-18 | 00:00:00 | 46,56 | 46,60 | 44,47 | 44,82 | 4.487.800 | 2008-01-22 | 00:00:00 | 42,75 | 44,25 | 41,50 | 42,65 | 6.177.600 | 2008-01-23 | 00:00:00 | 42,02 | 44,38 | 41,71 | 44,28 | 6.359.500 | 2008-01-24 | 00:00:00 | 44,64 | 44,64 | 42,46 | 42,62 | 5.939.600 | 2008-01-25 | 00:00:00 | 43,01 | 43,17 | 41,23 | 41,33 | 4.164.000 | 2008-01-28 | 00:00:00 | 41,70 | 42,28 | 40,68 | 42,23 | 3.337.800 | 2008-01-29 | 00:00:00 | 43,19 | 43,77 | 41,79 | 42,73 | 3.629.800 | 2008-01-30 | 00:00:00 | 43,01 | 43,34 | 42,02 | 42,07 | 3.512.400 | 2008-01-31 | 00:00:00 | 41,51 | 43,08 | 41,40 | 42,73 | 3.967.900 | 2008-02-01 | 00:00:00 | 42,82 | 44,01 | 42,67 | 43,96 | 3.354.500 | 2008-02-04 | 00:00:00 | 43,83 | 45,08 | 43,74 | 44,90 | 6.210.600 | 2008-02-05 | 00:00:00 | 44,21 | 44,77 | 43,31 | 43,41 | 3.719.700 | 2008-02-06 | 00:00:00 | 43,37 | 44,14 | 43,25 | 43,65 | 3.632.800 | 2008-02-07 | 00:00:00 | 43,23 | 43,73 | 43,05 | 43,68 | 2.943.500 | 2008-02-08 | 00:00:00 | 43,37 | 43,57 | 42,94 | 43,16 | 2.836.500 | 2008-02-11 | 00:00:00 | 43,13 | 43,64 | 42,76 | 43,43 | 3.886.900 | 2008-02-12 | 00:00:00 | 43,78 | 44,22 | 43,49 | 43,89 | 3.772.800 | 2008-02-13 | 00:00:00 | 44,30 | 44,55 | 43,60 | 43,86 | 2.681.500 | 2008-02-14 | 00:00:00 | 43,98 | 44,37 | 42,81 | 43,04 | 3.625.600 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|