(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-10-26 | 00:00:00 | 36,37 | 36,75 | 36,36 | 36,66 | 2.489.300 | | 2010-10-27 | 00:00:00 | 36,66 | 36,88 | 36,36 | 36,85 | 2.989.200 | | 2010-10-28 | 00:00:00 | 37,02 | 37,44 | 37,00 | 37,21 | 3.732.800 | | 2010-10-29 | 00:00:00 | 37,21 | 37,55 | 37,06 | 37,44 | 2.675.300 | | 2010-11-01 | 00:00:00 | 37,58 | 37,77 | 37,00 | 37,28 | 2.298.900 | | 2010-11-02 | 00:00:00 | 37,46 | 37,76 | 37,35 | 37,63 | 2.515.800 | | 2010-11-03 | 00:00:00 | 37,73 | 37,77 | 37,16 | 37,55 | 3.199.400 | | 2010-11-04 | 00:00:00 | 37,74 | 37,94 | 37,32 | 37,59 | 3.772.200 | | 2010-11-05 | 00:00:00 | 37,65 | 37,73 | 37,32 | 37,70 | 3.257.200 | | 2010-11-08 | 00:00:00 | 37,22 | 37,22 | 36,86 | 36,93 | 2.725.700 | | 2010-11-09 | 00:00:00 | 37,08 | 37,29 | 36,79 | 36,90 | 2.564.300 | | 2010-11-10 | 00:00:00 | 36,99 | 36,99 | 36,47 | 36,60 | 2.308.600 | | 2010-11-11 | 00:00:00 | 36,41 | 36,74 | 36,41 | 36,54 | 2.517.400 | | 2010-11-12 | 00:00:00 | 36,45 | 36,74 | 36,35 | 36,52 | 2.767.100 | | 2010-11-15 | 00:00:00 | 36,66 | 36,77 | 36,40 | 36,43 | 2.337.300 | | 2010-11-16 | 00:00:00 | 36,08 | 36,38 | 35,80 | 35,94 | 3.296.500 | | 2010-11-17 | 00:00:00 | 36,03 | 36,15 | 35,64 | 35,72 | 3.687.800 | | 2010-11-18 | 00:00:00 | 35,97 | 36,11 | 35,68 | 36,06 | 2.164.600 | | 2010-11-19 | 00:00:00 | 36,10 | 36,14 | 35,63 | 35,75 | 2.766.200 | | 2010-11-22 | 00:00:00 | 35,68 | 36,07 | 35,54 | 35,99 | 2.031.300 | | 2010-11-23 | 00:00:00 | 35,74 | 35,79 | 35,38 | 35,68 | 2.464.200 | | 2010-11-24 | 00:00:00 | 35,77 | 36,04 | 35,72 | 36,02 | 1.859.400 | | 2010-11-26 | 00:00:00 | 35,84 | 36,12 | 35,66 | 35,85 | 1.090.800 | | 2010-11-29 | 00:00:00 | 35,61 | 35,84 | 35,36 | 35,68 | 2.511.400 | | 2010-11-30 | 00:00:00 | 35,59 | 35,83 | 35,41 | 35,60 | 3.967.900 | | 2010-12-01 | 00:00:00 | 35,95 | 36,47 | 35,89 | 36,40 | 4.062.100 | | 2010-12-02 | 00:00:00 | 36,28 | 36,34 | 35,87 | 36,08 | 4.124.900 | | 2010-12-03 | 00:00:00 | 36,03 | 36,25 | 35,84 | 35,99 | 2.551.300 | | 2010-12-06 | 00:00:00 | 35,78 | 35,99 | 35,75 | 35,80 | 2.104.900 | | 2010-12-07 | 00:00:00 | 36,02 | 36,10 | 35,40 | 35,42 | 2.906.400 | | 2010-12-08 | 00:00:00 | 35,45 | 35,60 | 34,92 | 35,08 | 4.436.100 | | 2010-12-09 | 00:00:00 | 35,22 | 35,41 | 34,99 | 35,37 | 2.643.400 | | 2010-12-10 | 00:00:00 | 35,59 | 35,77 | 35,41 | 35,64 | 2.312.200 | | 2010-12-13 | 00:00:00 | 35,73 | 36,00 | 35,62 | 35,87 | 2.337.100 | | 2010-12-14 | 00:00:00 | 35,97 | 36,40 | 35,93 | 36,08 | 2.214.400 | | 2010-12-15 | 00:00:00 | 36,05 | 36,18 | 35,70 | 35,72 | 2.459.900 | | 2010-12-16 | 00:00:00 | 35,85 | 36,07 | 35,70 | 36,05 | 2.453.100 | | 2010-12-17 | 00:00:00 | 35,90 | 36,02 | 35,60 | 35,99 | 3.770.600 | | 2010-12-20 | 00:00:00 | 36,14 | 36,21 | 35,75 | 35,96 | 2.845.700 | | 2010-12-21 | 00:00:00 | 36,08 | 36,14 | 35,71 | 35,80 | 2.063.000 | | 2010-12-22 | 00:00:00 | 35,87 | 36,09 | 35,79 | 35,96 | 2.297.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
