(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-10 | 00:00:00 | 34,26 | 34,33 | 34,00 | 34,15 | 2.522.300 | | 2010-03-11 | 00:00:00 | 34,26 | 34,34 | 33,95 | 34,22 | 2.908.600 | | 2010-03-12 | 00:00:00 | 34,25 | 34,29 | 33,98 | 34,10 | 2.955.500 | | 2010-03-15 | 00:00:00 | 34,14 | 34,39 | 34,04 | 34,39 | 2.211.700 | | 2010-03-16 | 00:00:00 | 34,32 | 34,80 | 34,21 | 34,77 | 2.181.000 | | 2010-03-17 | 00:00:00 | 34,61 | 34,89 | 34,58 | 34,82 | 1.890.400 | | 2010-03-18 | 00:00:00 | 34,88 | 34,97 | 34,57 | 34,76 | 2.402.900 | | 2010-03-19 | 00:00:00 | 34,79 | 34,88 | 34,26 | 34,52 | 3.938.700 | | 2010-03-22 | 00:00:00 | 34,40 | 34,52 | 34,07 | 34,08 | 2.323.300 | | 2010-03-23 | 00:00:00 | 34,06 | 34,30 | 34,00 | 34,30 | 3.014.400 | | 2010-03-24 | 00:00:00 | 34,15 | 34,21 | 33,86 | 33,99 | 2.909.800 | | 2010-03-25 | 00:00:00 | 34,13 | 34,21 | 33,89 | 33,90 | 2.297.800 | | 2010-03-26 | 00:00:00 | 33,98 | 34,22 | 33,88 | 34,09 | 2.007.000 | | 2010-03-29 | 00:00:00 | 34,10 | 34,40 | 34,09 | 34,37 | 2.519.200 | | 2010-03-30 | 00:00:00 | 34,37 | 34,74 | 34,30 | 34,42 | 3.362.500 | | 2010-03-31 | 00:00:00 | 34,37 | 34,43 | 34,05 | 34,18 | 2.537.000 | | 2010-04-01 | 00:00:00 | 34,30 | 34,64 | 34,25 | 34,49 | 2.285.600 | | 2010-04-05 | 00:00:00 | 34,64 | 34,65 | 34,27 | 34,31 | 3.779.200 | | 2010-04-06 | 00:00:00 | 34,25 | 34,35 | 34,18 | 34,30 | 5.680.200 | | 2010-04-07 | 00:00:00 | 34,26 | 34,29 | 33,97 | 34,08 | 2.924.500 | | 2010-04-08 | 00:00:00 | 33,99 | 34,03 | 33,75 | 33,96 | 2.312.800 | | 2010-04-09 | 00:00:00 | 34,20 | 34,28 | 33,75 | 34,27 | 2.303.900 | | 2010-04-12 | 00:00:00 | 34,44 | 34,44 | 34,05 | 34,08 | 3.369.100 | | 2010-04-13 | 00:00:00 | 34,12 | 34,20 | 33,78 | 34,07 | 3.368.700 | | 2010-04-14 | 00:00:00 | 34,04 | 34,06 | 33,61 | 33,90 | 3.563.200 | | 2010-04-15 | 00:00:00 | 33,80 | 33,85 | 33,49 | 33,77 | 4.216.100 | | 2010-04-16 | 00:00:00 | 33,75 | 33,97 | 33,58 | 33,73 | 4.515.900 | | 2010-04-19 | 00:00:00 | 33,65 | 33,81 | 33,50 | 33,80 | 3.768.500 | | 2010-04-20 | 00:00:00 | 33,85 | 33,99 | 33,68 | 33,95 | 2.328.300 | | 2010-04-21 | 00:00:00 | 33,90 | 34,00 | 33,77 | 33,95 | 1.845.200 | | 2010-04-22 | 00:00:00 | 33,75 | 34,04 | 33,60 | 33,98 | 2.377.800 | | 2010-04-23 | 00:00:00 | 34,02 | 34,02 | 33,67 | 34,02 | 2.674.000 | | 2010-04-26 | 00:00:00 | 34,04 | 34,05 | 33,65 | 33,76 | 4.968.100 | | 2010-04-27 | 00:00:00 | 33,69 | 34,05 | 33,30 | 33,34 | 5.724.500 | | 2010-04-28 | 00:00:00 | 33,56 | 33,61 | 33,22 | 33,52 | 4.427.500 | | 2010-04-29 | 00:00:00 | 33,76 | 34,20 | 33,63 | 33,84 | 3.689.700 | | 2010-04-30 | 00:00:00 | 34,47 | 35,00 | 34,30 | 34,30 | 5.848.200 | | 2010-05-03 | 00:00:00 | 34,40 | 34,73 | 34,18 | 34,56 | 4.733.100 | | 2010-05-04 | 00:00:00 | 34,24 | 34,53 | 33,41 | 33,61 | 8.011.500 | | 2010-05-05 | 00:00:00 | 33,40 | 33,68 | 33,08 | 33,37 | 6.648.000 | | 2010-05-06 | 00:00:00 | 32,84 | 32,93 | 28,26 | 32,18 | 8.322.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
