(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 | | 2011-04-18 | 00:00:00 | 35,20 | 35,45 | 34,96 | 35,31 | 2.887.900 | | 2011-04-19 | 00:00:00 | 35,31 | 35,39 | 34,86 | 35,13 | 2.983.600 | | 2011-04-20 | 00:00:00 | 35,50 | 35,61 | 35,26 | 35,53 | 3.353.800 | | 2011-04-21 | 00:00:00 | 35,56 | 35,61 | 35,32 | 35,49 | 2.190.600 | | 2011-04-25 | 00:00:00 | 35,70 | 35,70 | 35,28 | 35,59 | 1.694.600 | | 2011-04-26 | 00:00:00 | 35,82 | 35,95 | 35,63 | 35,88 | 2.512.800 | | 2011-04-27 | 00:00:00 | 35,98 | 36,32 | 35,93 | 36,23 | 3.744.500 | | 2011-04-28 | 00:00:00 | 36,24 | 36,39 | 36,11 | 36,38 | 3.856.400 | | 2011-04-29 | 00:00:00 | 36,37 | 36,56 | 36,22 | 36,48 | 2.200.000 | | 2011-05-02 | 00:00:00 | 36,60 | 36,64 | 36,48 | 36,54 | 4.209.400 | | 2011-05-03 | 00:00:00 | 36,55 | 37,17 | 36,50 | 36,95 | 3.699.900 | | 2011-05-04 | 00:00:00 | 36,96 | 37,17 | 36,34 | 36,64 | 8.382.100 | | 2011-05-05 | 00:00:00 | 36,62 | 36,96 | 36,55 | 36,66 | 3.761.500 | | 2011-05-06 | 00:00:00 | 36,43 | 36,66 | 36,07 | 36,33 | 4.011.800 | | 2011-05-09 | 00:00:00 | 36,43 | 36,55 | 36,17 | 36,48 | 2.511.500 | | 2011-05-10 | 00:00:00 | 36,64 | 37,04 | 36,58 | 36,85 | 4.297.600 | | 2011-05-11 | 00:00:00 | 36,80 | 36,99 | 36,68 | 36,86 | 2.689.400 | | 2011-05-12 | 00:00:00 | 36,80 | 37,72 | 36,75 | 37,63 | 7.811.000 | | 2011-05-13 | 00:00:00 | 37,60 | 37,70 | 37,38 | 37,58 | 3.456.200 | | 2011-05-16 | 00:00:00 | 37,59 | 38,06 | 37,56 | 37,72 | 4.281.900 | | 2011-05-17 | 00:00:00 | 38,10 | 38,99 | 38,06 | 38,85 | 7.623.800 | | 2011-05-18 | 00:00:00 | 38,82 | 38,84 | 38,22 | 38,74 | 3.735.100 | | 2011-05-19 | 00:00:00 | 38,84 | 38,94 | 38,33 | 38,48 | 3.647.100 | | 2011-05-20 | 00:00:00 | 38,45 | 38,72 | 38,21 | 38,55 | 3.598.100 | | 2011-05-23 | 00:00:00 | 38,30 | 38,67 | 38,10 | 38,39 | 3.943.200 | | 2011-05-24 | 00:00:00 | 38,66 | 38,93 | 38,48 | 38,85 | 5.724.700 | | 2011-05-25 | 00:00:00 | 38,62 | 38,74 | 38,25 | 38,53 | 5.013.700 | | 2011-05-26 | 00:00:00 | 38,40 | 38,46 | 38,03 | 38,37 | 2.882.000 | | 2011-05-27 | 00:00:00 | 38,44 | 38,65 | 38,15 | 38,32 | 3.122.400 | | 2011-05-31 | 00:00:00 | 38,50 | 38,51 | 37,98 | 38,20 | 4.695.100 | | 2011-06-01 | 00:00:00 | 38,22 | 38,34 | 38,02 | 38,02 | 3.040.700 | | 2011-06-02 | 00:00:00 | 38,16 | 38,16 | 37,74 | 37,97 | 2.633.700 | | 2011-06-03 | 00:00:00 | 37,71 | 37,88 | 37,47 | 37,51 | 4.336.300 | | 2011-06-06 | 00:00:00 | 37,47 | 37,65 | 37,20 | 37,58 | 3.395.600 | | 2011-06-07 | 00:00:00 | 37,65 | 37,99 | 37,54 | 37,57 | 3.074.900 | | 2011-06-08 | 00:00:00 | 37,60 | 37,73 | 37,40 | 37,66 | 3.093.700 | | 2011-06-09 | 00:00:00 | 37,68 | 37,73 | 37,40 | 37,46 | 2.897.600 | | 2011-06-10 | 00:00:00 | 37,54 | 37,54 | 36,99 | 37,12 | 3.661.500 | | 2011-06-13 | 00:00:00 | 37,27 | 37,31 | 37,07 | 37,13 | 2.562.200 | | 2011-06-14 | 00:00:00 | 37,33 | 37,46 | 37,02 | 37,32 | 2.754.700 | | 2011-06-15 | 00:00:00 | 37,16 | 37,40 | 36,84 | 36,93 | 2.572.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
