(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-14 | 00:00:00 | 44,07 | 44,24 | 43,55 | 43,67 | 2.135.400 | | 2008-04-15 | 00:00:00 | 43,75 | 44,13 | 43,43 | 43,85 | 2.472.800 | | 2008-04-16 | 00:00:00 | 44,30 | 44,77 | 43,52 | 44,71 | 7.536.400 | | 2008-04-17 | 00:00:00 | 44,75 | 44,86 | 44,11 | 44,39 | 3.819.300 | | 2008-04-18 | 00:00:00 | 44,80 | 45,08 | 44,44 | 44,67 | 2.181.100 | | 2008-04-21 | 00:00:00 | 44,51 | 44,75 | 43,88 | 44,37 | 2.790.300 | | 2008-04-22 | 00:00:00 | 44,27 | 44,32 | 43,68 | 44,01 | 3.465.700 | | 2008-04-23 | 00:00:00 | 43,80 | 44,81 | 43,80 | 44,69 | 6.698.500 | | 2008-04-24 | 00:00:00 | 45,50 | 45,95 | 43,83 | 43,90 | 3.821.500 | | 2008-04-25 | 00:00:00 | 44,35 | 44,65 | 43,92 | 44,28 | 2.010.000 | | 2008-04-28 | 00:00:00 | 44,15 | 44,57 | 43,91 | 44,03 | 2.088.600 | | 2008-04-29 | 00:00:00 | 44,96 | 44,99 | 44,15 | 44,67 | 4.104.000 | | 2008-04-30 | 00:00:00 | 44,58 | 45,44 | 44,53 | 44,63 | 2.979.100 | | 2008-05-01 | 00:00:00 | 44,66 | 45,05 | 44,40 | 44,87 | 2.695.900 | | 2008-05-02 | 00:00:00 | 45,14 | 45,43 | 44,92 | 45,09 | 2.151.000 | | 2008-05-05 | 00:00:00 | 45,00 | 45,06 | 44,40 | 44,66 | 1.946.800 | | 2008-05-06 | 00:00:00 | 44,41 | 44,59 | 43,95 | 44,32 | 2.936.500 | | 2008-05-07 | 00:00:00 | 44,24 | 44,38 | 43,66 | 43,72 | 2.701.800 | | 2008-05-08 | 00:00:00 | 43,85 | 44,02 | 43,51 | 43,82 | 2.130.400 | | 2008-05-09 | 00:00:00 | 43,30 | 44,08 | 43,14 | 43,87 | 1.706.200 | | 2008-05-12 | 00:00:00 | 43,90 | 44,08 | 43,57 | 44,08 | 1.376.700 | | 2008-05-13 | 00:00:00 | 44,25 | 44,31 | 43,46 | 43,77 | 1.590.900 | | 2008-05-14 | 00:00:00 | 44,05 | 44,05 | 43,09 | 43,35 | 3.350.100 | | 2008-05-15 | 00:00:00 | 43,20 | 43,40 | 42,70 | 42,94 | 3.056.100 | | 2008-05-16 | 00:00:00 | 42,92 | 43,63 | 42,66 | 43,41 | 2.972.100 | | 2008-05-19 | 00:00:00 | 43,34 | 43,64 | 43,14 | 43,33 | 2.568.200 | | 2008-05-20 | 00:00:00 | 43,06 | 44,15 | 43,06 | 43,86 | 4.748.500 | | 2008-05-21 | 00:00:00 | 43,78 | 44,31 | 43,18 | 43,31 | 2.763.800 | | 2008-05-22 | 00:00:00 | 42,10 | 43,32 | 42,10 | 43,02 | 5.402.700 | | 2008-05-23 | 00:00:00 | 42,90 | 42,98 | 42,06 | 42,13 | 2.982.000 | | 2008-05-27 | 00:00:00 | 42,25 | 42,92 | 42,01 | 42,83 | 3.018.300 | | 2008-05-28 | 00:00:00 | 42,85 | 43,30 | 42,67 | 43,00 | 3.553.300 | | 2008-05-29 | 00:00:00 | 42,85 | 43,51 | 42,76 | 43,11 | 1.785.600 | | 2008-05-30 | 00:00:00 | 43,22 | 43,46 | 42,26 | 42,33 | 3.430.600 | | 2008-06-02 | 00:00:00 | 42,34 | 42,50 | 41,75 | 42,08 | 2.555.400 | | 2008-06-03 | 00:00:00 | 42,20 | 42,52 | 41,86 | 42,29 | 3.282.300 | | 2008-06-04 | 00:00:00 | 42,25 | 43,26 | 41,97 | 43,02 | 3.253.200 | | 2008-06-05 | 00:00:00 | 43,61 | 43,74 | 42,52 | 43,25 | 2.233.800 | | 2008-06-06 | 00:00:00 | 42,97 | 43,12 | 41,93 | 41,96 | 2.439.600 | | 2008-06-09 | 00:00:00 | 42,00 | 42,93 | 42,00 | 42,81 | 1.862.500 | | 2008-06-10 | 00:00:00 | 42,46 | 42,74 | 41,97 | 42,54 | 2.470.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
