(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 2023-06-10 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-02-14 | 00:00:00 | 43,98 | 44,37 | 42,81 | 43,04 | 3.625.600 | | 2008-02-15 | 00:00:00 | 42,95 | 43,23 | 42,55 | 43,10 | 11.887.400 | | 2008-02-19 | 00:00:00 | 43,51 | 43,51 | 42,45 | 42,66 | 3.461.700 | | 2008-02-20 | 00:00:00 | 42,37 | 42,48 | 41,86 | 42,25 | 3.459.300 | | 2008-02-21 | 00:00:00 | 42,26 | 42,50 | 41,40 | 41,48 | 2.486.500 | | 2008-02-22 | 00:00:00 | 41,71 | 42,30 | 41,30 | 42,30 | 2.082.400 | | 2008-02-25 | 00:00:00 | 42,24 | 42,99 | 41,99 | 42,85 | 3.245.500 | | 2008-02-26 | 00:00:00 | 42,73 | 42,88 | 42,00 | 42,88 | 2.521.900 | | 2008-02-27 | 00:00:00 | 42,70 | 42,90 | 42,11 | 42,30 | 1.761.100 | | 2008-02-28 | 00:00:00 | 42,26 | 42,26 | 41,47 | 42,03 | 1.646.400 | | 2008-02-29 | 00:00:00 | 41,66 | 41,90 | 40,75 | 40,92 | 3.364.500 | | 2008-03-03 | 00:00:00 | 41,06 | 41,50 | 40,68 | 41,20 | 3.574.700 | | 2008-03-04 | 00:00:00 | 41,12 | 42,30 | 41,01 | 42,22 | 3.514.600 | | 2008-03-05 | 00:00:00 | 42,22 | 42,50 | 41,36 | 41,89 | 2.511.200 | | 2008-03-06 | 00:00:00 | 41,77 | 41,82 | 41,12 | 41,20 | 2.515.600 | | 2008-03-07 | 00:00:00 | 40,84 | 40,97 | 40,28 | 40,64 | 3.170.400 | | 2008-03-10 | 00:00:00 | 40,59 | 40,76 | 39,83 | 40,29 | 2.343.500 | | 2008-03-11 | 00:00:00 | 41,12 | 41,90 | 40,66 | 41,86 | 2.446.400 | | 2008-03-12 | 00:00:00 | 42,03 | 42,27 | 40,92 | 40,97 | 1.893.700 | | 2008-03-13 | 00:00:00 | 40,47 | 40,76 | 40,00 | 40,62 | 2.763.400 | | 2008-03-14 | 00:00:00 | 40,63 | 40,90 | 39,45 | 40,23 | 3.372.000 | | 2008-03-17 | 00:00:00 | 39,35 | 40,88 | 39,35 | 40,48 | 2.797.500 | | 2008-03-18 | 00:00:00 | 41,24 | 41,24 | 40,00 | 40,61 | 3.281.300 | | 2008-03-19 | 00:00:00 | 40,98 | 41,31 | 40,06 | 40,27 | 3.329.700 | | 2008-03-20 | 00:00:00 | 40,32 | 40,93 | 39,96 | 40,83 | 2.882.200 | | 2008-03-24 | 00:00:00 | 41,08 | 41,15 | 39,87 | 40,33 | 1.873.900 | | 2008-03-25 | 00:00:00 | 40,26 | 40,69 | 40,18 | 40,25 | 1.940.500 | | 2008-03-26 | 00:00:00 | 41,20 | 41,76 | 40,51 | 41,47 | 4.089.000 | | 2008-03-27 | 00:00:00 | 41,81 | 41,98 | 41,31 | 41,31 | 2.292.400 | | 2008-03-28 | 00:00:00 | 41,55 | 41,87 | 40,85 | 40,97 | 1.339.900 | | 2008-03-31 | 00:00:00 | 41,02 | 41,74 | 40,81 | 41,63 | 1.808.000 | | 2008-04-01 | 00:00:00 | 41,62 | 42,68 | 41,62 | 42,67 | 1.860.900 | | 2008-04-02 | 00:00:00 | 42,69 | 43,67 | 42,69 | 43,23 | 5.700.500 | | 2008-04-03 | 00:00:00 | 43,06 | 43,39 | 42,58 | 42,72 | 1.606.400 | | 2008-04-04 | 00:00:00 | 42,67 | 43,55 | 42,56 | 42,90 | 1.599.000 | | 2008-04-07 | 00:00:00 | 43,13 | 43,50 | 42,54 | 42,85 | 1.502.500 | | 2008-04-08 | 00:00:00 | 42,85 | 43,39 | 42,70 | 43,07 | 1.805.400 | | 2008-04-09 | 00:00:00 | 43,17 | 43,29 | 42,73 | 42,88 | 1.633.100 | | 2008-04-10 | 00:00:00 | 43,03 | 43,89 | 42,55 | 43,48 | 3.720.700 | | 2008-04-11 | 00:00:00 | 43,06 | 44,46 | 43,06 | 44,17 | 3.195.300 | | 2008-04-14 | 00:00:00 | 44,07 | 44,24 | 43,55 | 43,67 | 2.135.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
