(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-07-25 | 00:00:00 | 41,50 | 41,74 | 41,20 | 41,22 | 2.612.400 | | 2012-07-26 | 00:00:00 | 41,60 | 42,06 | 41,50 | 41,95 | 2.510.200 | | 2012-07-27 | 00:00:00 | 42,20 | 42,50 | 42,02 | 42,42 | 2.788.700 | | 2012-07-30 | 00:00:00 | 42,32 | 42,70 | 42,20 | 42,57 | 1.839.600 | | 2012-07-31 | 00:00:00 | 42,65 | 42,71 | 42,23 | 42,24 | 3.149.600 | | 2012-08-01 | 00:00:00 | 42,38 | 43,08 | 42,13 | 42,18 | 2.934.700 | | 2012-08-02 | 00:00:00 | 42,05 | 42,06 | 41,52 | 41,82 | 3.140.200 | | 2012-08-03 | 00:00:00 | 42,17 | 42,42 | 42,02 | 42,34 | 2.103.000 | | 2012-08-06 | 00:00:00 | 42,46 | 42,66 | 42,34 | 42,39 | 1.755.100 | | 2012-08-07 | 00:00:00 | 42,53 | 42,57 | 42,09 | 42,10 | 5.469.100 | | 2012-08-08 | 00:00:00 | 41,68 | 42,45 | 41,53 | 42,35 | 4.714.500 | | 2012-08-09 | 00:00:00 | 42,61 | 43,96 | 42,61 | 43,37 | 6.701.900 | | 2012-08-10 | 00:00:00 | 43,31 | 43,59 | 43,02 | 43,55 | 4.505.700 | | 2012-08-13 | 00:00:00 | 43,42 | 43,55 | 43,31 | 43,46 | 3.063.300 | | 2012-08-14 | 00:00:00 | 43,49 | 43,55 | 43,12 | 43,37 | 4.242.300 | | 2012-08-15 | 00:00:00 | 43,32 | 43,36 | 43,10 | 43,16 | 2.307.300 | | 2012-08-16 | 00:00:00 | 43,21 | 43,50 | 43,12 | 43,25 | 2.638.700 | | 2012-08-17 | 00:00:00 | 43,28 | 43,42 | 42,91 | 43,07 | 2.082.100 | | 2012-08-20 | 00:00:00 | 43,00 | 43,18 | 42,69 | 43,11 | 1.986.500 | | 2012-08-21 | 00:00:00 | 43,10 | 43,18 | 42,65 | 42,65 | 2.210.700 | | 2012-08-22 | 00:00:00 | 42,70 | 42,88 | 42,54 | 42,61 | 1.548.700 | | 2012-08-23 | 00:00:00 | 42,63 | 42,68 | 42,42 | 42,60 | 2.709.000 | | 2012-08-24 | 00:00:00 | 42,50 | 42,84 | 42,39 | 42,80 | 2.111.000 | | 2012-08-27 | 00:00:00 | 42,78 | 42,94 | 42,56 | 42,81 | 2.271.500 | | 2012-08-28 | 00:00:00 | 42,60 | 42,95 | 42,55 | 42,89 | 1.898.100 | | 2012-08-29 | 00:00:00 | 42,92 | 43,08 | 42,68 | 42,98 | 2.025.200 | | 2012-08-30 | 00:00:00 | 42,86 | 42,88 | 42,68 | 42,80 | 1.693.200 | | 2012-08-31 | 00:00:00 | 43,05 | 43,07 | 42,80 | 42,99 | 2.690.000 | | 2012-09-04 | 00:00:00 | 43,00 | 43,25 | 42,83 | 43,14 | 2.068.800 | | 2012-09-05 | 00:00:00 | 43,35 | 43,35 | 42,92 | 42,95 | 1.588.400 | | 2012-09-06 | 00:00:00 | 43,15 | 43,58 | 43,03 | 43,52 | 2.058.300 | | 2012-09-07 | 00:00:00 | 43,55 | 43,67 | 43,37 | 43,46 | 1.954.900 | | 2012-09-10 | 00:00:00 | 43,69 | 43,69 | 43,38 | 43,39 | 1.560.500 | | 2012-09-11 | 00:00:00 | 43,52 | 43,55 | 43,38 | 43,43 | 1.462.100 | | 2012-09-12 | 00:00:00 | 43,47 | 43,56 | 43,25 | 43,50 | 2.308.500 | | 2012-09-13 | 00:00:00 | 43,32 | 43,96 | 43,32 | 43,96 | 2.205.100 | | 2012-09-14 | 00:00:00 | 43,87 | 43,91 | 43,49 | 43,66 | 3.515.900 | | 2012-09-17 | 00:00:00 | 43,70 | 43,84 | 43,45 | 43,57 | 1.868.700 | | 2012-09-18 | 00:00:00 | 43,49 | 43,57 | 43,21 | 43,52 | 2.243.700 | | 2012-09-19 | 00:00:00 | 43,55 | 43,91 | 43,39 | 43,83 | 2.028.500 | | 2012-09-20 | 00:00:00 | 43,72 | 44,13 | 43,69 | 43,97 | 1.932.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
