(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-02 | 00:00:00 | 37,05 | 37,18 | 36,13 | 36,67 | 2.941.500 | | 2008-10-03 | 00:00:00 | 36,88 | 37,20 | 34,50 | 35,54 | 3.494.000 | | 2008-10-06 | 00:00:00 | 34,66 | 35,80 | 32,95 | 34,10 | 3.774.900 | | 2008-10-07 | 00:00:00 | 34,40 | 35,10 | 32,82 | 32,99 | 4.310.000 | | 2008-10-08 | 00:00:00 | 32,45 | 33,30 | 31,41 | 31,86 | 5.911.800 | | 2008-10-09 | 00:00:00 | 32,14 | 32,43 | 30,06 | 30,10 | 5.353.800 | | 2008-10-10 | 00:00:00 | 28,88 | 29,84 | 25,54 | 28,00 | 6.807.400 | | 2008-10-13 | 00:00:00 | 28,01 | 31,70 | 28,00 | 31,70 | 4.410.300 | | 2008-10-14 | 00:00:00 | 32,74 | 33,57 | 30,35 | 32,10 | 4.918.200 | | 2008-10-15 | 00:00:00 | 31,70 | 31,70 | 29,25 | 29,32 | 3.959.000 | | 2008-10-16 | 00:00:00 | 29,31 | 30,20 | 27,89 | 30,05 | 4.774.500 | | 2008-10-17 | 00:00:00 | 29,47 | 31,82 | 28,10 | 30,35 | 3.546.300 | | 2008-10-20 | 00:00:00 | 30,65 | 32,61 | 30,20 | 32,57 | 2.455.700 | | 2008-10-21 | 00:00:00 | 32,28 | 32,32 | 31,06 | 31,36 | 2.591.500 | | 2008-10-22 | 00:00:00 | 31,14 | 31,31 | 28,80 | 29,76 | 3.248.300 | | 2008-10-23 | 00:00:00 | 29,96 | 32,46 | 29,54 | 32,21 | 5.738.600 | | 2008-10-24 | 00:00:00 | 30,99 | 31,74 | 29,52 | 30,98 | 4.671.900 | | 2008-10-27 | 00:00:00 | 30,55 | 30,97 | 29,64 | 29,64 | 3.641.600 | | 2008-10-28 | 00:00:00 | 30,41 | 33,01 | 29,30 | 33,01 | 3.710.100 | | 2008-10-29 | 00:00:00 | 32,81 | 33,80 | 32,24 | 32,32 | 3.589.900 | | 2008-10-30 | 00:00:00 | 33,40 | 33,79 | 32,39 | 33,20 | 3.258.600 | | 2008-10-31 | 00:00:00 | 32,58 | 33,33 | 31,84 | 32,63 | 3.534.600 | | 2008-11-03 | 00:00:00 | 32,61 | 32,79 | 31,65 | 32,31 | 2.572.700 | | 2008-11-04 | 00:00:00 | 32,38 | 33,38 | 32,15 | 32,77 | 3.742.200 | | 2008-11-05 | 00:00:00 | 32,39 | 33,00 | 31,58 | 31,76 | 2.683.500 | | 2008-11-06 | 00:00:00 | 31,42 | 31,59 | 28,94 | 29,24 | 4.613.600 | | 2008-11-07 | 00:00:00 | 29,21 | 30,91 | 29,21 | 30,87 | 3.790.700 | | 2008-11-10 | 00:00:00 | 31,44 | 31,49 | 29,71 | 30,21 | 2.498.100 | | 2008-11-11 | 00:00:00 | 29,81 | 31,00 | 29,47 | 30,50 | 2.687.100 | | 2008-11-12 | 00:00:00 | 29,86 | 30,10 | 28,96 | 29,16 | 3.262.300 | | 2008-11-13 | 00:00:00 | 29,32 | 32,02 | 29,16 | 32,02 | 5.789.500 | | 2008-11-14 | 00:00:00 | 31,33 | 32,49 | 30,33 | 30,95 | 3.010.700 | | 2008-11-17 | 00:00:00 | 30,56 | 31,85 | 30,02 | 30,68 | 2.600.800 | | 2008-11-18 | 00:00:00 | 30,55 | 31,02 | 29,47 | 30,46 | 3.238.400 | | 2008-11-19 | 00:00:00 | 30,52 | 31,14 | 29,37 | 29,37 | 3.493.100 | | 2008-11-20 | 00:00:00 | 29,15 | 30,15 | 27,38 | 27,85 | 6.151.400 | | 2008-11-21 | 00:00:00 | 28,43 | 29,12 | 27,24 | 29,01 | 6.831.100 | | 2008-11-24 | 00:00:00 | 29,52 | 29,99 | 28,61 | 29,15 | 5.184.300 | | 2008-11-25 | 00:00:00 | 29,73 | 30,38 | 29,03 | 30,13 | 4.862.000 | | 2008-11-26 | 00:00:00 | 30,12 | 30,76 | 29,43 | 30,63 | 2.647.200 | | 2008-11-28 | 00:00:00 | 30,48 | 31,31 | 30,41 | 31,29 | 1.265.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
