(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 2023-10-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-08-30 | 00:00:00 | 35,68 | 35,77 | 35,16 | 35,17 | 2.202.400 | | 2010-08-31 | 00:00:00 | 35,05 | 35,54 | 34,86 | 35,41 | 2.958.700 | | 2010-09-01 | 00:00:00 | 35,74 | 36,36 | 35,57 | 36,11 | 3.304.600 | | 2010-09-02 | 00:00:00 | 36,27 | 36,27 | 35,64 | 35,86 | 2.744.100 | | 2010-09-03 | 00:00:00 | 36,07 | 36,19 | 35,67 | 36,12 | 2.594.400 | | 2010-09-07 | 00:00:00 | 35,82 | 36,30 | 35,82 | 36,17 | 2.783.200 | | 2010-09-08 | 00:00:00 | 36,28 | 36,31 | 36,01 | 36,08 | 2.218.400 | | 2010-09-09 | 00:00:00 | 36,46 | 36,55 | 36,19 | 36,35 | 2.001.100 | | 2010-09-10 | 00:00:00 | 36,51 | 36,73 | 36,02 | 36,63 | 5.245.600 | | 2010-09-13 | 00:00:00 | 36,89 | 36,93 | 36,64 | 36,70 | 3.946.500 | | 2010-09-14 | 00:00:00 | 36,66 | 36,70 | 36,26 | 36,42 | 2.553.200 | | 2010-09-15 | 00:00:00 | 36,38 | 36,43 | 36,02 | 36,18 | 3.604.100 | | 2010-09-16 | 00:00:00 | 36,08 | 36,09 | 35,85 | 36,00 | 2.159.600 | | 2010-09-17 | 00:00:00 | 36,19 | 36,21 | 35,81 | 35,88 | 3.398.900 | | 2010-09-20 | 00:00:00 | 35,88 | 36,41 | 35,88 | 36,34 | 2.265.000 | | 2010-09-21 | 00:00:00 | 36,28 | 36,33 | 35,89 | 36,01 | 3.426.200 | | 2010-09-22 | 00:00:00 | 36,03 | 36,57 | 36,00 | 36,43 | 2.457.100 | | 2010-09-23 | 00:00:00 | 36,28 | 36,52 | 36,02 | 36,10 | 2.047.400 | | 2010-09-24 | 00:00:00 | 36,42 | 36,63 | 36,35 | 36,50 | 3.280.800 | | 2010-09-27 | 00:00:00 | 36,20 | 36,69 | 36,19 | 36,54 | 2.013.700 | | 2010-09-28 | 00:00:00 | 36,64 | 36,84 | 36,24 | 36,72 | 2.491.900 | | 2010-09-29 | 00:00:00 | 36,62 | 36,83 | 36,27 | 36,46 | 2.424.500 | | 2010-09-30 | 00:00:00 | 36,63 | 36,68 | 36,07 | 36,23 | 3.122.300 | | 2010-10-01 | 00:00:00 | 36,40 | 36,48 | 36,05 | 36,22 | 2.417.600 | | 2010-10-04 | 00:00:00 | 36,28 | 36,52 | 36,03 | 36,20 | 2.307.000 | | 2010-10-05 | 00:00:00 | 36,48 | 36,49 | 36,24 | 36,34 | 3.964.600 | | 2010-10-06 | 00:00:00 | 36,30 | 36,41 | 36,06 | 36,26 | 1.743.700 | | 2010-10-07 | 00:00:00 | 36,46 | 36,51 | 35,91 | 36,05 | 3.093.700 | | 2010-10-08 | 00:00:00 | 36,16 | 36,38 | 35,91 | 36,19 | 2.356.800 | | 2010-10-11 | 00:00:00 | 36,15 | 36,44 | 36,15 | 36,29 | 1.452.900 | | 2010-10-12 | 00:00:00 | 36,02 | 36,09 | 35,68 | 35,86 | 4.478.000 | | 2010-10-13 | 00:00:00 | 35,96 | 36,00 | 35,72 | 35,83 | 3.192.300 | | 2010-10-14 | 00:00:00 | 35,82 | 35,94 | 35,69 | 35,79 | 2.350.500 | | 2010-10-15 | 00:00:00 | 35,96 | 36,11 | 35,76 | 35,94 | 2.553.500 | | 2010-10-18 | 00:00:00 | 36,01 | 36,49 | 36,00 | 36,33 | 3.217.300 | | 2010-10-19 | 00:00:00 | 36,56 | 37,16 | 36,24 | 36,52 | 7.545.000 | | 2010-10-20 | 00:00:00 | 36,66 | 36,90 | 36,50 | 36,82 | 3.094.700 | | 2010-10-21 | 00:00:00 | 37,01 | 37,01 | 36,62 | 36,90 | 3.258.900 | | 2010-10-22 | 00:00:00 | 36,98 | 36,98 | 36,52 | 36,70 | 4.174.500 | | 2010-10-25 | 00:00:00 | 36,89 | 36,89 | 36,44 | 36,46 | 2.774.100 | | 2010-10-26 | 00:00:00 | 36,37 | 36,75 | 36,36 | 36,66 | 2.489.300 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
