(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 | | 2010-01-11 | 00:00:00 | 35,78 | 36,10 | 35,61 | 35,98 | 3.992.900 | | 2010-01-12 | 00:00:00 | 35,79 | 35,87 | 35,57 | 35,62 | 2.834.400 | | 2010-01-13 | 00:00:00 | 35,58 | 36,11 | 35,58 | 36,06 | 2.729.800 | | 2010-01-14 | 00:00:00 | 36,10 | 36,25 | 35,90 | 36,20 | 3.117.800 | | 2010-01-15 | 00:00:00 | 35,97 | 36,12 | 35,46 | 36,01 | 4.896.100 | | 2010-01-19 | 00:00:00 | 35,83 | 36,48 | 35,83 | 36,44 | 4.263.400 | | 2010-01-20 | 00:00:00 | 36,30 | 36,55 | 36,02 | 36,52 | 4.945.600 | | 2010-01-21 | 00:00:00 | 36,73 | 36,86 | 36,00 | 36,11 | 4.413.200 | | 2010-01-22 | 00:00:00 | 36,17 | 36,19 | 35,42 | 35,42 | 4.206.300 | | 2010-01-25 | 00:00:00 | 35,67 | 35,85 | 35,20 | 35,62 | 2.516.000 | | 2010-01-26 | 00:00:00 | 35,55 | 35,79 | 35,47 | 35,61 | 3.542.700 | | 2010-01-27 | 00:00:00 | 35,54 | 35,94 | 35,05 | 35,53 | 3.908.500 | | 2010-01-28 | 00:00:00 | 35,58 | 35,73 | 35,06 | 35,06 | 3.953.900 | | 2010-01-29 | 00:00:00 | 35,14 | 35,30 | 34,62 | 34,65 | 3.931.700 | | 2010-02-01 | 00:00:00 | 34,81 | 34,91 | 34,22 | 34,60 | 5.117.000 | | 2010-02-02 | 00:00:00 | 34,69 | 35,11 | 34,35 | 35,06 | 2.912.500 | | 2010-02-03 | 00:00:00 | 34,97 | 34,97 | 34,55 | 34,70 | 5.341.100 | | 2010-02-04 | 00:00:00 | 34,52 | 34,65 | 33,72 | 33,75 | 3.442.800 | | 2010-02-05 | 00:00:00 | 33,69 | 33,86 | 33,05 | 33,64 | 4.444.000 | | 2010-02-08 | 00:00:00 | 33,34 | 33,34 | 32,77 | 32,82 | 3.219.900 | | 2010-02-09 | 00:00:00 | 33,05 | 33,54 | 33,03 | 33,20 | 3.414.800 | | 2010-02-10 | 00:00:00 | 33,19 | 33,22 | 32,71 | 33,02 | 2.619.200 | | 2010-02-11 | 00:00:00 | 32,96 | 33,13 | 32,75 | 33,08 | 3.055.500 | | 2010-02-12 | 00:00:00 | 32,94 | 33,09 | 32,68 | 32,95 | 3.188.400 | | 2010-02-16 | 00:00:00 | 33,02 | 33,71 | 32,80 | 33,70 | 3.134.200 | | 2010-02-17 | 00:00:00 | 33,83 | 33,87 | 33,50 | 33,55 | 2.145.300 | | 2010-02-18 | 00:00:00 | 33,47 | 33,71 | 33,46 | 33,52 | 3.834.800 | | 2010-02-19 | 00:00:00 | 33,41 | 34,13 | 33,28 | 33,97 | 3.854.300 | | 2010-02-22 | 00:00:00 | 34,18 | 34,18 | 33,64 | 33,65 | 2.929.800 | | 2010-02-23 | 00:00:00 | 33,59 | 33,80 | 33,39 | 33,72 | 3.124.100 | | 2010-02-24 | 00:00:00 | 33,84 | 33,94 | 33,30 | 33,91 | 3.935.200 | | 2010-02-25 | 00:00:00 | 33,54 | 33,74 | 33,15 | 33,68 | 2.476.500 | | 2010-02-26 | 00:00:00 | 33,80 | 33,84 | 33,47 | 33,62 | 2.635.200 | | 2010-03-01 | 00:00:00 | 33,72 | 34,14 | 33,72 | 33,94 | 2.965.000 | | 2010-03-02 | 00:00:00 | 34,07 | 34,26 | 34,00 | 34,12 | 2.936.700 | | 2010-03-03 | 00:00:00 | 34,23 | 34,30 | 33,87 | 33,97 | 1.924.200 | | 2010-03-04 | 00:00:00 | 33,97 | 34,00 | 33,68 | 33,91 | 2.291.200 | | 2010-03-05 | 00:00:00 | 34,09 | 34,29 | 33,84 | 34,25 | 1.972.000 | | 2010-03-08 | 00:00:00 | 34,32 | 34,37 | 34,05 | 34,18 | 1.983.800 | | 2010-03-09 | 00:00:00 | 34,16 | 34,26 | 34,01 | 34,12 | 1.659.100 | | 2010-03-10 | 00:00:00 | 34,26 | 34,33 | 34,00 | 34,15 | 2.522.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
