(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 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2011-12-05 | 00:00:00 | 39,65 | 39,78 | 39,26 | 39,47 | 2.589.500 | | 2011-12-06 | 00:00:00 | 39,57 | 39,94 | 39,36 | 39,74 | 3.039.700 | | 2011-12-07 | 00:00:00 | 39,72 | 39,88 | 39,40 | 39,74 | 2.705.300 | | 2011-12-08 | 00:00:00 | 39,75 | 39,77 | 39,20 | 39,29 | 2.912.100 | | 2011-12-09 | 00:00:00 | 39,57 | 39,95 | 39,42 | 39,73 | 3.449.000 | | 2011-12-12 | 00:00:00 | 39,62 | 39,74 | 38,90 | 39,32 | 3.580.400 | | 2011-12-13 | 00:00:00 | 39,51 | 39,83 | 39,32 | 39,46 | 3.037.800 | | 2011-12-14 | 00:00:00 | 39,53 | 39,59 | 38,43 | 38,72 | 8.323.000 | | 2011-12-15 | 00:00:00 | 39,04 | 39,81 | 39,00 | 39,74 | 5.042.200 | | 2011-12-16 | 00:00:00 | 39,85 | 40,04 | 39,46 | 39,66 | 4.431.700 | | 2011-12-19 | 00:00:00 | 39,89 | 39,95 | 39,15 | 39,29 | 2.775.500 | | 2011-12-20 | 00:00:00 | 39,75 | 39,97 | 39,63 | 39,94 | 2.789.400 | | 2011-12-21 | 00:00:00 | 39,92 | 40,99 | 39,92 | 40,85 | 4.490.000 | | 2011-12-22 | 00:00:00 | 41,00 | 41,42 | 40,90 | 41,37 | 3.490.600 | | 2011-12-23 | 00:00:00 | 41,54 | 41,65 | 41,40 | 41,57 | 2.014.000 | | 2011-12-27 | 00:00:00 | 41,52 | 41,68 | 41,45 | 41,65 | 2.448.300 | | 2011-12-28 | 00:00:00 | 41,59 | 41,71 | 41,24 | 41,28 | 1.994.300 | | 2011-12-29 | 00:00:00 | 41,40 | 41,63 | 41,37 | 41,54 | 1.944.400 | | 2011-12-30 | 00:00:00 | 41,63 | 41,65 | 41,30 | 41,31 | 1.680.800 | | 2012-01-03 | 00:00:00 | 41,96 | 41,98 | 40,68 | 40,77 | 4.968.200 | | 2012-01-04 | 00:00:00 | 40,76 | 41,05 | 40,73 | 40,90 | 3.384.500 | | 2012-01-05 | 00:00:00 | 40,85 | 41,09 | 40,67 | 40,95 | 4.039.900 | | 2012-01-06 | 00:00:00 | 40,95 | 40,99 | 40,73 | 40,79 | 3.215.200 | | 2012-01-09 | 00:00:00 | 40,87 | 41,03 | 40,74 | 40,98 | 6.044.500 | | 2012-01-10 | 00:00:00 | 41,33 | 41,48 | 41,17 | 41,26 | 4.721.000 | | 2012-01-11 | 00:00:00 | 41,14 | 41,27 | 41,10 | 41,23 | 3.074.300 | | 2012-01-12 | 00:00:00 | 41,33 | 41,45 | 41,11 | 41,35 | 2.447.000 | | 2012-01-13 | 00:00:00 | 41,06 | 41,37 | 41,03 | 41,37 | 2.717.400 | | 2012-01-17 | 00:00:00 | 41,58 | 41,78 | 41,20 | 41,43 | 4.096.300 | | 2012-01-18 | 00:00:00 | 41,50 | 41,64 | 41,27 | 41,54 | 2.854.500 | | 2012-01-19 | 00:00:00 | 41,55 | 41,62 | 41,01 | 41,10 | 4.582.300 | | 2012-01-20 | 00:00:00 | 41,13 | 41,23 | 40,83 | 41,01 | 4.167.500 | | 2012-01-23 | 00:00:00 | 41,00 | 41,25 | 40,61 | 40,80 | 4.864.200 | | 2012-01-24 | 00:00:00 | 40,57 | 40,74 | 40,41 | 40,67 | 2.954.800 | | 2012-01-25 | 00:00:00 | 40,55 | 41,44 | 40,27 | 41,38 | 3.548.200 | | 2012-01-26 | 00:00:00 | 41,23 | 41,53 | 41,01 | 41,28 | 11.512.300 | | 2012-01-27 | 00:00:00 | 41,00 | 41,01 | 39,92 | 39,95 | 14.305.700 | | 2012-01-30 | 00:00:00 | 39,88 | 39,94 | 39,24 | 39,46 | 13.053.400 | | 2012-01-31 | 00:00:00 | 39,57 | 39,68 | 39,25 | 39,56 | 5.133.600 | | 2012-02-01 | 00:00:00 | 39,75 | 39,97 | 39,37 | 39,40 | 6.510.000 | | 2012-02-02 | 00:00:00 | 39,49 | 39,69 | 39,22 | 39,57 | 3.805.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
