(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 2021-09-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-09-16 | 00:00:00 | 31,57 | 31,94 | 31,32 | 31,83 | 2.868.100 | | 2009-09-17 | 00:00:00 | 31,80 | 31,95 | 31,57 | 31,63 | 2.960.300 | | 2009-09-18 | 00:00:00 | 31,72 | 32,07 | 31,64 | 32,06 | 4.841.000 | | 2009-09-21 | 00:00:00 | 32,00 | 32,13 | 31,68 | 31,95 | 3.481.200 | | 2009-09-22 | 00:00:00 | 32,07 | 32,07 | 31,45 | 31,45 | 3.693.600 | | 2009-09-23 | 00:00:00 | 31,46 | 31,94 | 31,30 | 31,36 | 8.426.800 | | 2009-09-24 | 00:00:00 | 31,43 | 31,57 | 31,07 | 31,11 | 4.468.900 | | 2009-09-25 | 00:00:00 | 31,06 | 31,24 | 30,98 | 30,98 | 3.239.300 | | 2009-09-28 | 00:00:00 | 31,01 | 31,39 | 31,01 | 31,18 | 2.677.800 | | 2009-09-29 | 00:00:00 | 31,30 | 31,30 | 30,85 | 31,05 | 3.128.300 | | 2009-09-30 | 00:00:00 | 31,04 | 31,24 | 30,77 | 30,99 | 4.405.400 | | 2009-10-01 | 00:00:00 | 31,24 | 31,24 | 30,75 | 30,85 | 4.101.900 | | 2009-10-02 | 00:00:00 | 30,72 | 30,78 | 30,33 | 30,37 | 3.248.600 | | 2009-10-05 | 00:00:00 | 30,52 | 30,70 | 30,10 | 30,65 | 3.164.900 | | 2009-10-06 | 00:00:00 | 30,69 | 31,00 | 30,55 | 30,79 | 3.397.000 | | 2009-10-07 | 00:00:00 | 30,84 | 30,85 | 30,51 | 30,72 | 2.273.200 | | 2009-10-08 | 00:00:00 | 30,85 | 31,07 | 30,49 | 30,55 | 3.767.000 | | 2009-10-09 | 00:00:00 | 30,50 | 30,71 | 30,42 | 30,71 | 4.153.500 | | 2009-10-12 | 00:00:00 | 30,76 | 31,01 | 30,62 | 30,83 | 3.429.800 | | 2009-10-13 | 00:00:00 | 30,85 | 30,85 | 30,38 | 30,46 | 3.295.800 | | 2009-10-14 | 00:00:00 | 30,67 | 30,73 | 30,09 | 30,50 | 6.781.100 | | 2009-10-15 | 00:00:00 | 30,45 | 31,03 | 30,34 | 30,96 | 6.638.200 | | 2009-10-16 | 00:00:00 | 30,82 | 31,48 | 30,72 | 31,43 | 5.734.200 | | 2009-10-19 | 00:00:00 | 31,42 | 31,87 | 31,16 | 31,72 | 4.900.800 | | 2009-10-20 | 00:00:00 | 31,69 | 31,70 | 30,98 | 31,27 | 4.224.300 | | 2009-10-21 | 00:00:00 | 31,52 | 31,54 | 30,99 | 31,01 | 3.997.100 | | 2009-10-22 | 00:00:00 | 31,01 | 31,33 | 30,83 | 31,29 | 2.641.200 | | 2009-10-23 | 00:00:00 | 31,37 | 31,37 | 30,66 | 30,81 | 2.399.500 | | 2009-10-26 | 00:00:00 | 30,83 | 31,25 | 30,29 | 30,42 | 3.650.000 | | 2009-10-27 | 00:00:00 | 30,46 | 30,67 | 30,15 | 30,20 | 3.229.500 | | 2009-10-28 | 00:00:00 | 30,11 | 30,34 | 29,59 | 29,66 | 6.245.600 | | 2009-10-29 | 00:00:00 | 30,16 | 30,83 | 29,91 | 30,78 | 7.840.100 | | 2009-10-30 | 00:00:00 | 30,80 | 31,40 | 30,19 | 30,22 | 8.138.800 | | 2009-11-02 | 00:00:00 | 30,23 | 31,09 | 30,23 | 30,39 | 7.436.100 | | 2009-11-03 | 00:00:00 | 30,33 | 30,79 | 30,28 | 30,57 | 4.574.600 | | 2009-11-04 | 00:00:00 | 30,68 | 31,19 | 30,52 | 30,75 | 3.991.100 | | 2009-11-05 | 00:00:00 | 30,97 | 31,40 | 30,75 | 31,33 | 4.648.400 | | 2009-11-06 | 00:00:00 | 30,84 | 31,11 | 30,64 | 31,03 | 4.547.300 | | 2009-11-09 | 00:00:00 | 31,24 | 31,66 | 31,07 | 31,61 | 4.908.800 | | 2009-11-10 | 00:00:00 | 31,68 | 31,83 | 31,40 | 31,72 | 3.478.600 | | 2009-11-11 | 00:00:00 | 31,92 | 31,95 | 31,65 | 31,70 | 4.044.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
