(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 | | 2010-05-06 | 00:00:00 | 32,84 | 32,93 | 28,26 | 32,18 | 8.322.100 | | 2010-05-07 | 00:00:00 | 32,18 | 32,56 | 31,52 | 31,92 | 7.693.800 | | 2010-05-10 | 00:00:00 | 32,79 | 33,22 | 32,68 | 33,14 | 5.531.500 | | 2010-05-11 | 00:00:00 | 32,86 | 33,44 | 32,86 | 33,15 | 4.950.900 | | 2010-05-12 | 00:00:00 | 33,27 | 33,74 | 32,90 | 33,58 | 4.477.900 | | 2010-05-13 | 00:00:00 | 33,46 | 33,87 | 33,20 | 33,30 | 3.039.400 | | 2010-05-14 | 00:00:00 | 32,66 | 33,30 | 32,66 | 33,00 | 4.779.300 | | 2010-05-17 | 00:00:00 | 33,08 | 33,14 | 32,55 | 32,99 | 3.300.600 | | 2010-05-18 | 00:00:00 | 32,80 | 33,15 | 32,51 | 32,60 | 3.806.600 | | 2010-05-19 | 00:00:00 | 32,45 | 32,53 | 32,02 | 32,31 | 3.744.600 | | 2010-05-20 | 00:00:00 | 31,76 | 31,95 | 31,30 | 31,34 | 4.474.600 | | 2010-05-21 | 00:00:00 | 31,07 | 31,49 | 30,78 | 31,46 | 4.499.600 | | 2010-05-24 | 00:00:00 | 31,24 | 31,66 | 31,08 | 31,19 | 2.014.600 | | 2010-05-25 | 00:00:00 | 30,58 | 30,97 | 30,07 | 30,97 | 5.701.900 | | 2010-05-26 | 00:00:00 | 31,21 | 31,37 | 30,85 | 31,02 | 4.037.400 | | 2010-05-27 | 00:00:00 | 31,48 | 32,00 | 31,32 | 31,99 | 4.105.200 | | 2010-05-28 | 00:00:00 | 32,06 | 32,28 | 31,78 | 31,96 | 3.972.700 | | 2010-06-01 | 00:00:00 | 31,66 | 31,77 | 31,16 | 31,20 | 3.436.400 | | 2010-06-02 | 00:00:00 | 31,38 | 31,88 | 31,15 | 31,85 | 2.978.600 | | 2010-06-03 | 00:00:00 | 32,07 | 32,35 | 31,87 | 32,16 | 2.637.300 | | 2010-06-04 | 00:00:00 | 31,84 | 31,84 | 31,00 | 31,12 | 3.466.300 | | 2010-06-07 | 00:00:00 | 31,12 | 31,83 | 31,12 | 31,43 | 3.940.600 | | 2010-06-08 | 00:00:00 | 31,21 | 31,81 | 31,21 | 31,72 | 5.663.200 | | 2010-06-09 | 00:00:00 | 31,92 | 31,92 | 31,58 | 31,74 | 5.480.800 | | 2010-06-10 | 00:00:00 | 32,26 | 32,73 | 32,11 | 32,68 | 5.443.400 | | 2010-06-11 | 00:00:00 | 32,40 | 32,59 | 32,01 | 32,45 | 5.314.000 | | 2010-06-14 | 00:00:00 | 32,71 | 32,76 | 32,37 | 32,41 | 2.908.600 | | 2010-06-15 | 00:00:00 | 32,64 | 33,41 | 32,64 | 33,41 | 4.921.800 | | 2010-06-16 | 00:00:00 | 33,18 | 33,82 | 33,18 | 33,68 | 3.213.100 | | 2010-06-17 | 00:00:00 | 33,69 | 34,02 | 33,55 | 34,00 | 3.137.500 | | 2010-06-18 | 00:00:00 | 34,01 | 34,17 | 33,84 | 34,06 | 3.664.200 | | 2010-06-21 | 00:00:00 | 34,31 | 34,39 | 33,75 | 33,87 | 2.455.200 | | 2010-06-22 | 00:00:00 | 33,83 | 33,98 | 33,22 | 33,30 | 3.364.900 | | 2010-06-23 | 00:00:00 | 33,35 | 33,38 | 32,62 | 32,72 | 4.166.500 | | 2010-06-24 | 00:00:00 | 32,68 | 33,06 | 32,53 | 32,72 | 4.412.400 | | 2010-06-25 | 00:00:00 | 32,88 | 33,11 | 32,50 | 32,99 | 3.537.100 | | 2010-06-28 | 00:00:00 | 33,19 | 33,50 | 32,76 | 33,31 | 3.214.300 | | 2010-06-29 | 00:00:00 | 32,99 | 33,06 | 32,60 | 32,69 | 5.427.000 | | 2010-06-30 | 00:00:00 | 32,71 | 32,98 | 32,21 | 32,30 | 5.664.800 | | 2010-07-01 | 00:00:00 | 32,42 | 32,48 | 31,87 | 32,22 | 3.940.100 | | 2010-07-02 | 00:00:00 | 32,35 | 32,60 | 32,20 | 32,39 | 3.292.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
