(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 2023-09-30 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-12-22 | 00:00:00 | 35,87 | 36,09 | 35,79 | 35,96 | 2.297.100 | | 2010-12-23 | 00:00:00 | 35,93 | 35,99 | 35,68 | 35,92 | 1.803.200 | | 2010-12-27 | 00:00:00 | 35,87 | 36,00 | 35,59 | 35,88 | 1.211.300 | | 2010-12-28 | 00:00:00 | 35,86 | 36,17 | 35,77 | 36,05 | 1.368.400 | | 2010-12-29 | 00:00:00 | 36,17 | 36,25 | 36,04 | 36,12 | 1.588.000 | | 2010-12-30 | 00:00:00 | 36,16 | 36,25 | 36,00 | 36,05 | 1.356.100 | | 2010-12-31 | 00:00:00 | 36,03 | 36,17 | 35,93 | 35,98 | 1.287.300 | | 2011-01-03 | 00:00:00 | 36,27 | 36,30 | 36,00 | 36,25 | 1.882.000 | | 2011-01-04 | 00:00:00 | 36,42 | 36,69 | 36,05 | 36,51 | 3.294.500 | | 2011-01-05 | 00:00:00 | 36,25 | 36,35 | 35,91 | 35,96 | 4.131.600 | | 2011-01-06 | 00:00:00 | 36,05 | 36,19 | 35,64 | 36,14 | 3.570.500 | | 2011-01-07 | 00:00:00 | 36,23 | 36,28 | 35,71 | 36,00 | 2.727.900 | | 2011-01-10 | 00:00:00 | 35,93 | 35,95 | 35,58 | 35,76 | 2.609.500 | | 2011-01-11 | 00:00:00 | 35,84 | 36,00 | 35,75 | 35,92 | 3.502.800 | | 2011-01-12 | 00:00:00 | 36,15 | 36,23 | 35,81 | 35,95 | 2.833.400 | | 2011-01-13 | 00:00:00 | 35,98 | 35,98 | 35,45 | 35,67 | 4.346.400 | | 2011-01-14 | 00:00:00 | 35,24 | 35,74 | 35,19 | 35,45 | 4.193.100 | | 2011-01-18 | 00:00:00 | 35,44 | 36,28 | 35,42 | 36,21 | 4.057.800 | | 2011-01-19 | 00:00:00 | 36,25 | 36,35 | 35,83 | 35,95 | 2.861.700 | | 2011-01-20 | 00:00:00 | 35,97 | 36,52 | 35,91 | 36,47 | 3.076.100 | | 2011-01-21 | 00:00:00 | 36,61 | 36,71 | 36,15 | 36,44 | 2.268.600 | | 2011-01-24 | 00:00:00 | 36,44 | 36,79 | 36,36 | 36,75 | 4.856.900 | | 2011-01-25 | 00:00:00 | 36,76 | 36,80 | 36,29 | 36,66 | 2.052.800 | | 2011-01-26 | 00:00:00 | 36,66 | 36,73 | 36,20 | 36,41 | 2.304.200 | | 2011-01-27 | 00:00:00 | 36,55 | 36,92 | 36,39 | 36,69 | 3.062.000 | | 2011-01-28 | 00:00:00 | 36,66 | 36,68 | 35,77 | 35,86 | 3.901.700 | | 2011-01-31 | 00:00:00 | 35,94 | 36,04 | 35,51 | 35,68 | 3.236.000 | | 2011-02-01 | 00:00:00 | 35,94 | 36,01 | 35,45 | 35,95 | 3.288.500 | | 2011-02-02 | 00:00:00 | 35,77 | 35,90 | 35,63 | 35,69 | 2.241.500 | | 2011-02-03 | 00:00:00 | 35,67 | 35,88 | 35,42 | 35,82 | 2.939.900 | | 2011-02-04 | 00:00:00 | 35,78 | 35,84 | 35,25 | 35,62 | 2.307.900 | | 2011-02-07 | 00:00:00 | 35,79 | 36,07 | 35,68 | 36,04 | 3.161.500 | | 2011-02-08 | 00:00:00 | 35,59 | 35,84 | 35,29 | 35,83 | 3.399.400 | | 2011-02-09 | 00:00:00 | 35,66 | 35,84 | 35,59 | 35,74 | 2.759.900 | | 2011-02-10 | 00:00:00 | 35,66 | 35,81 | 35,46 | 35,61 | 2.686.900 | | 2011-02-11 | 00:00:00 | 35,54 | 35,86 | 35,50 | 35,86 | 1.890.400 | | 2011-02-14 | 00:00:00 | 35,72 | 35,81 | 35,33 | 35,52 | 1.823.600 | | 2011-02-15 | 00:00:00 | 35,46 | 36,00 | 35,36 | 35,83 | 3.134.000 | | 2011-02-16 | 00:00:00 | 35,86 | 35,90 | 35,63 | 35,77 | 2.165.500 | | 2011-02-17 | 00:00:00 | 35,77 | 35,86 | 35,63 | 35,85 | 2.452.600 | | 2011-02-18 | 00:00:00 | 35,90 | 35,90 | 35,63 | 35,76 | 3.611.000 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
