(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-11-11 | 00:00:00 | 31,92 | 31,95 | 31,65 | 31,70 | 4.044.500 | | 2009-11-12 | 00:00:00 | 31,69 | 31,84 | 31,34 | 31,39 | 3.430.700 | | 2009-11-13 | 00:00:00 | 31,41 | 31,70 | 31,23 | 31,62 | 4.204.200 | | 2009-11-16 | 00:00:00 | 31,83 | 32,15 | 31,68 | 32,12 | 3.888.700 | | 2009-11-17 | 00:00:00 | 32,03 | 32,10 | 31,85 | 31,96 | 2.841.700 | | 2009-11-18 | 00:00:00 | 31,92 | 32,02 | 31,60 | 31,66 | 4.374.100 | | 2009-11-19 | 00:00:00 | 31,53 | 31,58 | 30,80 | 30,99 | 5.472.500 | | 2009-11-20 | 00:00:00 | 30,93 | 31,42 | 30,78 | 31,27 | 4.838.200 | | 2009-11-23 | 00:00:00 | 31,72 | 31,90 | 31,67 | 31,86 | 4.491.900 | | 2009-11-24 | 00:00:00 | 31,97 | 32,18 | 31,73 | 32,18 | 3.169.100 | | 2009-11-25 | 00:00:00 | 32,19 | 32,31 | 32,02 | 32,16 | 4.608.700 | | 2009-11-27 | 00:00:00 | 31,97 | 31,97 | 31,40 | 31,55 | 2.738.400 | | 2009-11-30 | 00:00:00 | 31,67 | 32,23 | 31,60 | 32,19 | 5.535.900 | | 2009-12-01 | 00:00:00 | 32,27 | 33,06 | 32,25 | 33,04 | 5.531.200 | | 2009-12-02 | 00:00:00 | 33,09 | 34,02 | 33,03 | 33,94 | 6.115.000 | | 2009-12-03 | 00:00:00 | 34,08 | 34,35 | 33,73 | 34,05 | 4.228.700 | | 2009-12-04 | 00:00:00 | 34,23 | 34,53 | 33,25 | 33,79 | 6.816.700 | | 2009-12-07 | 00:00:00 | 33,82 | 34,42 | 33,80 | 34,25 | 4.013.800 | | 2009-12-08 | 00:00:00 | 34,24 | 34,47 | 33,99 | 34,33 | 3.788.600 | | 2009-12-09 | 00:00:00 | 34,30 | 34,65 | 34,28 | 34,64 | 4.756.200 | | 2009-12-10 | 00:00:00 | 34,86 | 35,39 | 34,72 | 34,92 | 4.847.400 | | 2009-12-11 | 00:00:00 | 35,24 | 35,58 | 34,90 | 35,58 | 5.479.100 | | 2009-12-14 | 00:00:00 | 35,76 | 36,51 | 35,26 | 35,41 | 9.482.900 | | 2009-12-15 | 00:00:00 | 35,18 | 35,40 | 34,68 | 35,06 | 4.480.400 | | 2009-12-16 | 00:00:00 | 35,35 | 35,37 | 35,06 | 35,18 | 4.025.000 | | 2009-12-17 | 00:00:00 | 34,95 | 35,15 | 34,72 | 34,82 | 2.795.400 | | 2009-12-18 | 00:00:00 | 34,84 | 35,24 | 34,66 | 35,08 | 4.541.700 | | 2009-12-21 | 00:00:00 | 35,26 | 35,45 | 35,10 | 35,18 | 2.118.000 | | 2009-12-22 | 00:00:00 | 35,26 | 35,41 | 34,79 | 34,84 | 2.732.400 | | 2009-12-23 | 00:00:00 | 34,93 | 35,13 | 34,51 | 34,73 | 3.662.000 | | 2009-12-24 | 00:00:00 | 34,67 | 35,18 | 34,67 | 35,12 | 963.800 | | 2009-12-28 | 00:00:00 | 35,18 | 35,24 | 34,88 | 35,03 | 1.869.700 | | 2009-12-29 | 00:00:00 | 34,95 | 35,38 | 34,95 | 35,32 | 1.936.200 | | 2009-12-30 | 00:00:00 | 35,12 | 35,39 | 35,07 | 35,26 | 1.497.600 | | 2009-12-31 | 00:00:00 | 35,37 | 35,40 | 34,79 | 34,79 | 1.486.200 | | 2010-01-04 | 00:00:00 | 35,10 | 36,00 | 34,80 | 34,94 | 4.076.600 | | 2010-01-05 | 00:00:00 | 34,98 | 35,12 | 34,36 | 34,54 | 5.112.400 | | 2010-01-06 | 00:00:00 | 34,56 | 35,10 | 34,46 | 34,89 | 3.157.400 | | 2010-01-07 | 00:00:00 | 34,78 | 35,31 | 34,69 | 35,19 | 3.581.200 | | 2010-01-08 | 00:00:00 | 35,18 | 35,81 | 34,93 | 35,61 | 3.980.600 | | 2010-01-11 | 00:00:00 | 35,78 | 36,10 | 35,61 | 35,98 | 3.992.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
