(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 2023-03-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-06-10 | 00:00:00 | 42,46 | 42,74 | 41,97 | 42,54 | 2.470.800 | | 2008-06-11 | 00:00:00 | 42,19 | 42,56 | 41,97 | 42,01 | 2.001.700 | | 2008-06-12 | 00:00:00 | 42,12 | 42,26 | 41,82 | 41,96 | 1.982.700 | | 2008-06-13 | 00:00:00 | 42,23 | 42,86 | 41,89 | 42,79 | 3.099.600 | | 2008-06-16 | 00:00:00 | 42,59 | 43,08 | 42,08 | 42,97 | 1.867.400 | | 2008-06-17 | 00:00:00 | 43,09 | 43,37 | 42,12 | 42,61 | 1.422.700 | | 2008-06-18 | 00:00:00 | 42,57 | 42,57 | 41,76 | 41,94 | 2.312.200 | | 2008-06-19 | 00:00:00 | 42,00 | 42,20 | 41,55 | 42,16 | 1.773.300 | | 2008-06-20 | 00:00:00 | 42,04 | 42,16 | 41,05 | 41,34 | 2.439.400 | | 2008-06-23 | 00:00:00 | 41,43 | 42,09 | 41,29 | 41,37 | 2.028.600 | | 2008-06-24 | 00:00:00 | 41,33 | 41,37 | 40,99 | 41,01 | 1.701.500 | | 2008-06-25 | 00:00:00 | 41,25 | 41,53 | 41,13 | 41,24 | 2.625.500 | | 2008-06-26 | 00:00:00 | 40,91 | 40,95 | 40,14 | 40,15 | 2.730.300 | | 2008-06-27 | 00:00:00 | 40,14 | 40,42 | 39,53 | 39,58 | 2.730.200 | | 2008-06-30 | 00:00:00 | 39,71 | 40,38 | 39,46 | 40,23 | 3.182.500 | | 2008-07-01 | 00:00:00 | 39,92 | 40,50 | 39,55 | 40,26 | 2.808.200 | | 2008-07-02 | 00:00:00 | 40,30 | 40,59 | 39,90 | 39,90 | 2.711.600 | | 2008-07-03 | 00:00:00 | 40,15 | 40,54 | 39,50 | 39,56 | 1.451.900 | | 2008-07-07 | 00:00:00 | 39,65 | 40,08 | 39,20 | 39,74 | 3.515.400 | | 2008-07-08 | 00:00:00 | 39,64 | 41,27 | 39,64 | 41,15 | 4.994.400 | | 2008-07-09 | 00:00:00 | 41,15 | 41,22 | 40,70 | 40,95 | 3.288.300 | | 2008-07-10 | 00:00:00 | 40,81 | 41,08 | 40,60 | 40,81 | 2.425.100 | | 2008-07-11 | 00:00:00 | 40,43 | 40,77 | 39,84 | 40,12 | 2.012.800 | | 2008-07-14 | 00:00:00 | 40,51 | 40,51 | 39,57 | 39,63 | 1.942.400 | | 2008-07-15 | 00:00:00 | 39,12 | 39,96 | 39,02 | 39,75 | 2.625.300 | | 2008-07-16 | 00:00:00 | 39,74 | 39,98 | 38,71 | 38,91 | 2.712.100 | | 2008-07-17 | 00:00:00 | 39,12 | 39,12 | 38,19 | 38,90 | 2.152.500 | | 2008-07-18 | 00:00:00 | 38,99 | 39,66 | 38,44 | 39,47 | 2.864.600 | | 2008-07-21 | 00:00:00 | 39,38 | 40,32 | 39,30 | 39,91 | 2.327.000 | | 2008-07-22 | 00:00:00 | 39,71 | 40,45 | 39,64 | 40,03 | 2.887.100 | | 2008-07-23 | 00:00:00 | 40,05 | 40,08 | 39,29 | 39,80 | 3.181.600 | | 2008-07-24 | 00:00:00 | 39,80 | 40,13 | 39,55 | 39,96 | 2.463.900 | | 2008-07-25 | 00:00:00 | 40,04 | 40,25 | 39,53 | 39,66 | 3.155.900 | | 2008-07-28 | 00:00:00 | 39,44 | 39,65 | 39,20 | 39,39 | 2.181.300 | | 2008-07-29 | 00:00:00 | 39,27 | 39,66 | 39,20 | 39,41 | 1.739.100 | | 2008-07-30 | 00:00:00 | 39,37 | 40,23 | 39,18 | 40,15 | 2.767.300 | | 2008-07-31 | 00:00:00 | 40,64 | 40,65 | 39,50 | 39,50 | 2.271.800 | | 2008-08-01 | 00:00:00 | 39,68 | 39,83 | 38,77 | 38,77 | 2.421.500 | | 2008-08-04 | 00:00:00 | 38,81 | 39,30 | 38,55 | 39,06 | 2.713.800 | | 2008-08-05 | 00:00:00 | 39,40 | 40,09 | 38,95 | 39,99 | 3.484.400 | | 2008-08-06 | 00:00:00 | 39,65 | 39,65 | 38,85 | 38,87 | 3.401.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
