(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 2024-04-18 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-22 | 00:00:00 | 25,18 | 25,40 | 25,03 | 25,15 | 3.275.200 | | 2009-05-26 | 00:00:00 | 25,19 | 25,96 | 24,91 | 25,85 | 4.506.200 | | 2009-05-27 | 00:00:00 | 25,91 | 26,03 | 25,39 | 25,42 | 3.085.000 | | 2009-05-28 | 00:00:00 | 25,61 | 26,21 | 25,44 | 26,09 | 4.421.100 | | 2009-05-29 | 00:00:00 | 26,16 | 26,58 | 25,92 | 26,34 | 5.929.800 | | 2009-06-01 | 00:00:00 | 26,58 | 27,36 | 26,58 | 27,26 | 5.128.100 | | 2009-06-02 | 00:00:00 | 27,31 | 27,38 | 26,39 | 26,44 | 6.738.100 | | 2009-06-03 | 00:00:00 | 26,42 | 26,80 | 26,00 | 26,33 | 3.251.000 | | 2009-06-04 | 00:00:00 | 26,50 | 26,52 | 26,20 | 26,38 | 3.205.900 | | 2009-06-05 | 00:00:00 | 26,46 | 26,85 | 26,07 | 26,80 | 5.237.400 | | 2009-06-08 | 00:00:00 | 26,61 | 26,89 | 26,06 | 26,37 | 3.519.900 | | 2009-06-09 | 00:00:00 | 26,47 | 26,53 | 26,08 | 26,14 | 2.913.200 | | 2009-06-10 | 00:00:00 | 26,33 | 26,94 | 26,32 | 26,80 | 11.362.900 | | 2009-06-11 | 00:00:00 | 26,90 | 27,68 | 26,87 | 27,45 | 5.383.100 | | 2009-06-12 | 00:00:00 | 27,28 | 28,16 | 27,03 | 28,00 | 4.369.800 | | 2009-06-15 | 00:00:00 | 27,73 | 27,91 | 27,17 | 27,36 | 3.619.600 | | 2009-06-16 | 00:00:00 | 27,39 | 27,89 | 27,34 | 27,67 | 5.558.100 | | 2009-06-17 | 00:00:00 | 27,57 | 27,92 | 27,54 | 27,79 | 4.115.400 | | 2009-06-18 | 00:00:00 | 27,89 | 28,49 | 27,80 | 28,46 | 4.047.800 | | 2009-06-19 | 00:00:00 | 28,68 | 28,69 | 28,23 | 28,37 | 7.343.300 | | 2009-06-22 | 00:00:00 | 28,24 | 28,94 | 28,00 | 28,75 | 5.250.400 | | 2009-06-23 | 00:00:00 | 28,82 | 28,93 | 28,15 | 28,25 | 4.548.200 | | 2009-06-24 | 00:00:00 | 28,52 | 28,95 | 28,27 | 28,54 | 4.210.100 | | 2009-06-25 | 00:00:00 | 28,49 | 28,93 | 28,07 | 28,92 | 6.166.200 | | 2009-06-26 | 00:00:00 | 28,90 | 28,90 | 28,38 | 28,61 | 5.425.500 | | 2009-06-29 | 00:00:00 | 28,61 | 29,08 | 28,45 | 29,04 | 2.759.400 | | 2009-06-30 | 00:00:00 | 29,02 | 29,16 | 28,45 | 28,89 | 5.209.800 | | 2009-07-01 | 00:00:00 | 29,10 | 29,28 | 28,91 | 29,07 | 4.248.600 | | 2009-07-02 | 00:00:00 | 28,76 | 28,86 | 28,20 | 28,28 | 4.809.600 | | 2009-07-06 | 00:00:00 | 28,22 | 28,96 | 28,12 | 28,95 | 4.864.400 | | 2009-07-07 | 00:00:00 | 28,96 | 29,00 | 28,54 | 28,57 | 4.367.700 | | 2009-07-08 | 00:00:00 | 28,73 | 28,94 | 28,07 | 28,33 | 3.996.700 | | 2009-07-09 | 00:00:00 | 28,52 | 28,74 | 28,15 | 28,59 | 3.255.000 | | 2009-07-10 | 00:00:00 | 28,50 | 28,59 | 28,07 | 28,53 | 3.582.900 | | 2009-07-13 | 00:00:00 | 28,55 | 28,77 | 28,12 | 28,75 | 5.195.100 | | 2009-07-14 | 00:00:00 | 28,84 | 28,98 | 28,50 | 28,98 | 2.674.900 | | 2009-07-15 | 00:00:00 | 29,12 | 29,71 | 28,93 | 29,70 | 3.324.500 | | 2009-07-16 | 00:00:00 | 29,62 | 30,09 | 29,08 | 29,95 | 4.119.000 | | 2009-07-17 | 00:00:00 | 29,88 | 30,14 | 29,43 | 29,80 | 2.935.300 | | 2009-07-20 | 00:00:00 | 30,00 | 30,10 | 29,63 | 29,96 | 3.803.400 | | 2009-07-21 | 00:00:00 | 30,23 | 30,24 | 29,73 | 30,24 | 4.150.900 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
