(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 2023-12-04 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-26 | 00:00:00 | 27,28 | 27,44 | 25,99 | 27,18 | 6.132.300 | | 2009-03-27 | 00:00:00 | 27,10 | 27,10 | 26,13 | 26,27 | 4.747.300 | | 2009-03-30 | 00:00:00 | 25,84 | 26,14 | 24,81 | 25,08 | 7.308.900 | | 2009-03-31 | 00:00:00 | 24,20 | 25,88 | 24,00 | 25,26 | 11.405.000 | | 2009-04-01 | 00:00:00 | 25,03 | 25,66 | 24,75 | 25,41 | 8.697.900 | | 2009-04-02 | 00:00:00 | 25,51 | 26,64 | 25,40 | 26,34 | 55.709.200 | | 2009-04-03 | 00:00:00 | 26,59 | 26,75 | 25,92 | 26,30 | 8.157.600 | | 2009-04-06 | 00:00:00 | 26,20 | 26,49 | 26,06 | 26,32 | 7.530.600 | | 2009-04-07 | 00:00:00 | 26,18 | 26,45 | 25,78 | 26,10 | 7.204.000 | | 2009-04-08 | 00:00:00 | 26,33 | 26,54 | 26,12 | 26,48 | 4.911.000 | | 2009-04-09 | 00:00:00 | 26,91 | 26,92 | 25,99 | 26,40 | 5.398.800 | | 2009-04-13 | 00:00:00 | 26,37 | 26,50 | 25,92 | 26,09 | 4.865.100 | | 2009-04-14 | 00:00:00 | 26,06 | 26,18 | 25,65 | 25,86 | 6.740.400 | | 2009-04-15 | 00:00:00 | 25,76 | 26,50 | 25,62 | 26,50 | 5.793.400 | | 2009-04-16 | 00:00:00 | 27,26 | 27,33 | 26,48 | 27,12 | 8.809.700 | | 2009-04-17 | 00:00:00 | 27,13 | 27,41 | 26,81 | 27,33 | 12.390.700 | | 2009-04-20 | 00:00:00 | 27,21 | 27,25 | 26,81 | 26,81 | 5.223.300 | | 2009-04-21 | 00:00:00 | 26,73 | 27,09 | 26,46 | 26,77 | 4.798.300 | | 2009-04-22 | 00:00:00 | 26,60 | 26,60 | 26,12 | 26,15 | 6.339.900 | | 2009-04-23 | 00:00:00 | 26,16 | 26,24 | 25,97 | 26,14 | 5.143.500 | | 2009-04-24 | 00:00:00 | 26,64 | 27,01 | 25,96 | 26,16 | 5.632.600 | | 2009-04-27 | 00:00:00 | 26,08 | 26,63 | 25,90 | 26,31 | 4.852.300 | | 2009-04-28 | 00:00:00 | 26,24 | 26,56 | 26,16 | 26,35 | 4.223.200 | | 2009-04-29 | 00:00:00 | 26,42 | 26,71 | 26,35 | 26,44 | 4.577.100 | | 2009-04-30 | 00:00:00 | 26,67 | 26,90 | 26,11 | 26,38 | 9.343.500 | | 2009-05-01 | 00:00:00 | 26,49 | 26,99 | 26,23 | 26,94 | 3.806.500 | | 2009-05-04 | 00:00:00 | 27,01 | 27,19 | 26,40 | 26,77 | 5.220.900 | | 2009-05-05 | 00:00:00 | 26,80 | 26,94 | 26,40 | 26,71 | 5.389.900 | | 2009-05-06 | 00:00:00 | 26,50 | 26,62 | 26,08 | 26,18 | 4.330.300 | | 2009-05-07 | 00:00:00 | 26,42 | 26,57 | 26,07 | 26,23 | 4.373.800 | | 2009-05-08 | 00:00:00 | 26,54 | 26,95 | 26,00 | 26,15 | 4.857.700 | | 2009-05-11 | 00:00:00 | 26,09 | 26,28 | 26,00 | 26,10 | 3.927.700 | | 2009-05-12 | 00:00:00 | 26,28 | 26,64 | 26,07 | 26,64 | 4.011.500 | | 2009-05-13 | 00:00:00 | 26,36 | 26,56 | 26,00 | 26,03 | 6.497.500 | | 2009-05-14 | 00:00:00 | 26,11 | 26,24 | 25,43 | 25,71 | 5.131.500 | | 2009-05-15 | 00:00:00 | 25,47 | 25,47 | 24,75 | 24,94 | 7.121.300 | | 2009-05-18 | 00:00:00 | 25,14 | 25,62 | 25,00 | 25,53 | 7.112.200 | | 2009-05-19 | 00:00:00 | 25,60 | 26,18 | 25,58 | 25,81 | 4.643.100 | | 2009-05-20 | 00:00:00 | 25,93 | 26,00 | 25,07 | 25,13 | 4.903.600 | | 2009-05-21 | 00:00:00 | 25,05 | 25,30 | 24,93 | 25,05 | 4.312.200 | | 2009-05-22 | 00:00:00 | 25,18 | 25,40 | 25,03 | 25,15 | 3.275.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
