(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 | | 2011-02-18 | 00:00:00 | 35,90 | 35,90 | 35,63 | 35,76 | 3.611.000 | | 2011-02-22 | 00:00:00 | 35,52 | 35,69 | 35,47 | 35,61 | 2.537.700 | | 2011-02-23 | 00:00:00 | 35,37 | 35,68 | 35,10 | 35,38 | 2.938.000 | | 2011-02-24 | 00:00:00 | 35,31 | 35,45 | 34,96 | 35,11 | 2.936.400 | | 2011-02-25 | 00:00:00 | 35,22 | 35,35 | 35,02 | 35,28 | 1.499.200 | | 2011-02-28 | 00:00:00 | 35,39 | 35,85 | 35,39 | 35,78 | 2.741.100 | | 2011-03-01 | 00:00:00 | 35,88 | 35,88 | 35,30 | 35,30 | 2.594.200 | | 2011-03-02 | 00:00:00 | 35,34 | 35,68 | 35,28 | 35,59 | 2.323.500 | | 2011-03-03 | 00:00:00 | 35,73 | 35,98 | 35,72 | 35,96 | 1.719.400 | | 2011-03-04 | 00:00:00 | 35,84 | 35,92 | 35,18 | 35,33 | 3.231.300 | | 2011-03-07 | 00:00:00 | 35,48 | 35,80 | 35,42 | 35,61 | 2.490.800 | | 2011-03-08 | 00:00:00 | 35,73 | 36,05 | 35,61 | 35,98 | 2.121.100 | | 2011-03-09 | 00:00:00 | 35,99 | 36,37 | 35,66 | 36,30 | 3.274.300 | | 2011-03-10 | 00:00:00 | 36,19 | 36,19 | 35,71 | 35,75 | 2.691.400 | | 2011-03-11 | 00:00:00 | 35,86 | 35,94 | 35,66 | 35,81 | 2.534.300 | | 2011-03-14 | 00:00:00 | 35,63 | 35,64 | 35,12 | 35,34 | 6.086.300 | | 2011-03-15 | 00:00:00 | 34,95 | 35,12 | 34,75 | 34,92 | 3.528.400 | | 2011-03-16 | 00:00:00 | 34,85 | 34,90 | 34,15 | 34,26 | 6.060.400 | | 2011-03-17 | 00:00:00 | 34,60 | 34,62 | 33,47 | 33,60 | 10.061.400 | | 2011-03-18 | 00:00:00 | 33,88 | 33,99 | 33,62 | 33,81 | 7.615.500 | | 2011-03-21 | 00:00:00 | 34,13 | 34,22 | 33,82 | 34,06 | 5.441.600 | | 2011-03-22 | 00:00:00 | 34,15 | 34,36 | 34,01 | 34,16 | 5.757.600 | | 2011-03-23 | 00:00:00 | 34,05 | 34,65 | 34,05 | 34,50 | 4.964.700 | | 2011-03-24 | 00:00:00 | 34,67 | 34,92 | 34,56 | 34,81 | 3.220.600 | | 2011-03-25 | 00:00:00 | 34,92 | 34,96 | 34,65 | 34,71 | 2.032.400 | | 2011-03-28 | 00:00:00 | 34,75 | 34,92 | 34,69 | 34,69 | 2.671.800 | | 2011-03-29 | 00:00:00 | 34,81 | 35,22 | 34,62 | 35,10 | 3.634.600 | | 2011-03-30 | 00:00:00 | 35,22 | 35,58 | 35,14 | 35,50 | 2.972.300 | | 2011-03-31 | 00:00:00 | 35,42 | 35,54 | 35,10 | 35,14 | 3.466.900 | | 2011-04-01 | 00:00:00 | 35,22 | 35,60 | 35,22 | 35,52 | 2.388.200 | | 2011-04-04 | 00:00:00 | 35,60 | 35,60 | 35,22 | 35,45 | 2.248.200 | | 2011-04-05 | 00:00:00 | 35,33 | 35,50 | 35,28 | 35,30 | 1.562.300 | | 2011-04-06 | 00:00:00 | 35,40 | 35,62 | 35,35 | 35,57 | 2.505.000 | | 2011-04-07 | 00:00:00 | 35,50 | 35,52 | 35,32 | 35,47 | 1.757.500 | | 2011-04-08 | 00:00:00 | 35,64 | 35,64 | 35,15 | 35,31 | 2.291.500 | | 2011-04-11 | 00:00:00 | 35,25 | 35,37 | 34,69 | 34,78 | 4.095.600 | | 2011-04-12 | 00:00:00 | 34,75 | 34,94 | 34,37 | 34,59 | 4.659.500 | | 2011-04-13 | 00:00:00 | 34,83 | 35,11 | 34,72 | 34,92 | 3.957.700 | | 2011-04-14 | 00:00:00 | 34,93 | 35,21 | 34,75 | 35,17 | 2.410.100 | | 2011-04-15 | 00:00:00 | 35,23 | 35,57 | 35,12 | 35,46 | 3.941.400 | | 2011-04-18 | 00:00:00 | 35,20 | 35,45 | 34,96 | 35,31 | 2.887.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
