(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-21 | 00:00:00 | 30,23 | 30,24 | 29,73 | 30,24 | 4.150.900 | | 2009-07-22 | 00:00:00 | 30,20 | 30,27 | 29,59 | 29,72 | 4.354.900 | | 2009-07-23 | 00:00:00 | 29,82 | 30,63 | 29,73 | 30,21 | 9.365.700 | | 2009-07-24 | 00:00:00 | 30,12 | 30,97 | 30,03 | 30,94 | 3.903.000 | | 2009-07-27 | 00:00:00 | 30,83 | 31,18 | 30,75 | 31,14 | 2.484.000 | | 2009-07-28 | 00:00:00 | 31,02 | 31,04 | 30,19 | 30,49 | 4.940.300 | | 2009-07-29 | 00:00:00 | 30,26 | 30,73 | 30,06 | 30,52 | 3.043.100 | | 2009-07-30 | 00:00:00 | 30,69 | 31,00 | 30,44 | 30,65 | 3.153.400 | | 2009-07-31 | 00:00:00 | 31,37 | 32,36 | 30,66 | 30,96 | 6.173.100 | | 2009-08-03 | 00:00:00 | 31,30 | 31,45 | 30,87 | 31,02 | 3.317.800 | | 2009-08-04 | 00:00:00 | 30,94 | 31,18 | 30,77 | 30,89 | 4.286.400 | | 2009-08-05 | 00:00:00 | 30,98 | 31,14 | 30,51 | 30,81 | 2.911.200 | | 2009-08-06 | 00:00:00 | 30,57 | 30,83 | 30,27 | 30,75 | 4.363.700 | | 2009-08-07 | 00:00:00 | 30,85 | 31,45 | 30,75 | 31,19 | 3.627.200 | | 2009-08-10 | 00:00:00 | 31,14 | 31,34 | 30,78 | 31,03 | 1.665.100 | | 2009-08-11 | 00:00:00 | 31,00 | 31,13 | 30,73 | 31,07 | 1.944.100 | | 2009-08-12 | 00:00:00 | 31,08 | 31,34 | 30,69 | 31,14 | 2.192.100 | | 2009-08-13 | 00:00:00 | 31,14 | 31,18 | 30,74 | 31,06 | 2.881.900 | | 2009-08-14 | 00:00:00 | 31,07 | 31,25 | 30,69 | 31,11 | 2.393.000 | | 2009-08-17 | 00:00:00 | 30,77 | 31,12 | 30,66 | 30,89 | 2.707.400 | | 2009-08-18 | 00:00:00 | 30,88 | 30,95 | 30,43 | 30,68 | 3.105.100 | | 2009-08-19 | 00:00:00 | 30,49 | 30,78 | 30,49 | 30,74 | 2.787.600 | | 2009-08-20 | 00:00:00 | 30,65 | 31,20 | 30,57 | 31,19 | 3.218.500 | | 2009-08-21 | 00:00:00 | 31,31 | 31,65 | 31,04 | 31,49 | 3.974.000 | | 2009-08-24 | 00:00:00 | 31,52 | 31,71 | 31,25 | 31,54 | 1.920.800 | | 2009-08-25 | 00:00:00 | 31,62 | 31,83 | 31,23 | 31,26 | 2.807.400 | | 2009-08-26 | 00:00:00 | 31,26 | 31,55 | 31,04 | 31,46 | 3.549.200 | | 2009-08-27 | 00:00:00 | 31,50 | 31,72 | 31,22 | 31,64 | 2.676.800 | | 2009-08-28 | 00:00:00 | 31,84 | 31,88 | 31,40 | 31,86 | 2.652.200 | | 2009-08-31 | 00:00:00 | 31,72 | 31,85 | 31,36 | 31,43 | 3.018.700 | | 2009-09-01 | 00:00:00 | 31,39 | 31,71 | 31,04 | 31,07 | 4.218.500 | | 2009-09-02 | 00:00:00 | 31,01 | 31,17 | 30,67 | 30,79 | 2.800.000 | | 2009-09-03 | 00:00:00 | 30,96 | 30,97 | 30,58 | 30,80 | 3.142.800 | | 2009-09-04 | 00:00:00 | 30,88 | 31,01 | 30,73 | 30,99 | 1.659.200 | | 2009-09-08 | 00:00:00 | 31,14 | 31,14 | 30,79 | 30,86 | 3.730.200 | | 2009-09-09 | 00:00:00 | 30,86 | 31,06 | 30,79 | 30,90 | 3.151.700 | | 2009-09-10 | 00:00:00 | 30,95 | 31,07 | 30,47 | 30,68 | 2.661.500 | | 2009-09-11 | 00:00:00 | 30,77 | 30,94 | 30,63 | 30,69 | 3.469.700 | | 2009-09-14 | 00:00:00 | 30,68 | 31,28 | 30,55 | 31,19 | 4.020.100 | | 2009-09-15 | 00:00:00 | 31,23 | 31,57 | 31,01 | 31,54 | 3.487.600 | | 2009-09-16 | 00:00:00 | 31,57 | 31,94 | 31,32 | 31,83 | 2.868.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
