(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 2023-11-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-11-28 | 00:00:00 | 30,48 | 31,31 | 30,41 | 31,29 | 1.265.900 | | 2008-12-01 | 00:00:00 | 30,53 | 31,24 | 29,96 | 30,42 | 4.649.800 | | 2008-12-02 | 00:00:00 | 30,47 | 30,62 | 28,34 | 29,14 | 7.502.000 | | 2008-12-03 | 00:00:00 | 29,01 | 30,34 | 28,78 | 30,19 | 3.881.000 | | 2008-12-04 | 00:00:00 | 29,67 | 30,15 | 28,40 | 28,90 | 2.528.700 | | 2008-12-05 | 00:00:00 | 28,67 | 30,04 | 28,00 | 29,91 | 3.004.900 | | 2008-12-08 | 00:00:00 | 30,49 | 30,49 | 28,96 | 29,51 | 3.838.600 | | 2008-12-09 | 00:00:00 | 29,07 | 29,75 | 29,00 | 29,22 | 2.366.500 | | 2008-12-10 | 00:00:00 | 29,43 | 30,24 | 29,41 | 30,09 | 2.704.800 | | 2008-12-11 | 00:00:00 | 29,92 | 30,99 | 29,73 | 29,97 | 3.768.500 | | 2008-12-12 | 00:00:00 | 29,50 | 29,99 | 29,10 | 29,83 | 2.881.600 | | 2008-12-15 | 00:00:00 | 29,95 | 29,99 | 29,00 | 29,22 | 2.536.200 | | 2008-12-16 | 00:00:00 | 29,34 | 30,40 | 29,22 | 30,26 | 4.061.600 | | 2008-12-17 | 00:00:00 | 30,23 | 30,44 | 29,71 | 30,20 | 3.241.200 | | 2008-12-18 | 00:00:00 | 30,24 | 31,60 | 30,16 | 31,42 | 5.610.800 | | 2008-12-19 | 00:00:00 | 31,51 | 32,57 | 31,47 | 31,91 | 8.296.300 | | 2008-12-22 | 00:00:00 | 31,97 | 32,41 | 31,78 | 32,33 | 3.543.300 | | 2008-12-23 | 00:00:00 | 32,48 | 32,49 | 31,45 | 31,59 | 3.088.400 | | 2008-12-24 | 00:00:00 | 31,70 | 32,03 | 31,61 | 31,79 | 1.307.100 | | 2008-12-26 | 00:00:00 | 31,99 | 32,31 | 31,94 | 32,08 | 1.293.900 | | 2008-12-29 | 00:00:00 | 32,07 | 32,23 | 31,42 | 31,92 | 2.249.300 | | 2008-12-30 | 00:00:00 | 32,04 | 32,33 | 31,75 | 32,05 | 3.102.200 | | 2008-12-31 | 00:00:00 | 32,35 | 33,37 | 32,19 | 33,28 | 2.570.000 | | 2009-01-02 | 00:00:00 | 33,49 | 34,15 | 33,13 | 34,00 | 2.239.900 | | 2009-01-05 | 00:00:00 | 34,16 | 34,34 | 33,29 | 33,69 | 3.476.800 | | 2009-01-06 | 00:00:00 | 33,86 | 34,20 | 32,83 | 33,11 | 3.132.800 | | 2009-01-07 | 00:00:00 | 32,75 | 33,17 | 32,56 | 32,75 | 2.280.200 | | 2009-01-08 | 00:00:00 | 32,71 | 33,32 | 32,66 | 33,28 | 2.819.900 | | 2009-01-09 | 00:00:00 | 33,28 | 33,44 | 32,55 | 32,61 | 1.980.900 | | 2009-01-12 | 00:00:00 | 32,71 | 33,01 | 32,45 | 32,79 | 1.860.500 | | 2009-01-13 | 00:00:00 | 32,70 | 32,92 | 31,76 | 32,13 | 2.650.200 | | 2009-01-14 | 00:00:00 | 31,63 | 31,69 | 30,88 | 31,57 | 2.620.200 | | 2009-01-15 | 00:00:00 | 31,82 | 31,82 | 31,14 | 31,76 | 2.946.200 | | 2009-01-16 | 00:00:00 | 32,11 | 32,65 | 31,94 | 32,50 | 3.623.600 | | 2009-01-20 | 00:00:00 | 32,43 | 32,85 | 31,76 | 31,83 | 3.074.300 | | 2009-01-21 | 00:00:00 | 32,29 | 32,44 | 31,56 | 32,34 | 3.416.300 | | 2009-01-22 | 00:00:00 | 31,93 | 32,61 | 31,60 | 31,85 | 3.489.200 | | 2009-01-23 | 00:00:00 | 31,39 | 32,07 | 31,20 | 31,94 | 2.759.400 | | 2009-01-26 | 00:00:00 | 31,93 | 32,89 | 31,93 | 32,51 | 3.550.600 | | 2009-01-27 | 00:00:00 | 32,73 | 32,76 | 31,97 | 32,20 | 3.058.400 | | 2009-01-28 | 00:00:00 | 31,89 | 32,08 | 31,28 | 31,76 | 6.495.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
