(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 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-10-16 | 00:00:00 | 53,57 | 54,06 | 52,86 | 53,94 | 3.612.500 | | 2014-10-17 | 00:00:00 | 54,67 | 54,79 | 53,49 | 54,61 | 3.839.500 | | 2014-10-20 | 00:00:00 | 54,59 | 55,45 | 54,50 | 55,36 | 2.164.300 | | 2014-10-21 | 00:00:00 | 55,41 | 55,69 | 55,01 | 55,56 | 2.766.500 | | 2014-10-22 | 00:00:00 | 55,56 | 56,55 | 55,50 | 55,92 | 3.716.100 | | 2014-10-23 | 00:00:00 | 56,04 | 56,30 | 55,06 | 55,28 | 4.535.400 | | 2014-10-24 | 00:00:00 | 55,53 | 56,67 | 55,45 | 56,47 | 2.816.600 | | 2014-10-27 | 00:00:00 | 56,61 | 57,39 | 56,55 | 56,76 | 3.010.200 | | 2014-10-28 | 00:00:00 | 56,90 | 56,96 | 56,24 | 56,59 | 3.322.400 | | 2014-10-29 | 00:00:00 | 56,71 | 57,38 | 56,17 | 56,76 | 2.668.000 | | 2014-10-30 | 00:00:00 | 57,01 | 58,30 | 56,87 | 58,27 | 3.226.700 | | 2014-10-31 | 00:00:00 | 58,59 | 58,61 | 58,00 | 58,34 | 3.034.300 | | 2014-11-03 | 00:00:00 | 58,41 | 58,80 | 58,22 | 58,65 | 2.021.300 | | 2014-11-04 | 00:00:00 | 58,67 | 58,95 | 58,03 | 58,13 | 2.155.900 | | 2014-11-05 | 00:00:00 | 58,58 | 59,84 | 58,42 | 59,74 | 4.670.000 | | 2014-11-06 | 00:00:00 | 58,55 | 58,76 | 57,07 | 57,87 | 4.770.600 | | 2014-11-07 | 00:00:00 | 57,91 | 58,35 | 57,67 | 58,32 | 1.754.400 | | 2014-11-10 | 00:00:00 | 58,01 | 58,56 | 57,97 | 58,38 | 2.371.000 | | 2014-11-11 | 00:00:00 | 58,30 | 58,44 | 57,63 | 57,94 | 2.290.400 | | 2014-11-12 | 00:00:00 | 57,45 | 57,65 | 56,55 | 56,87 | 3.305.400 | | 2014-11-13 | 00:00:00 | 56,87 | 57,25 | 56,17 | 56,31 | 2.860.600 | | 2014-11-14 | 00:00:00 | 56,18 | 56,38 | 55,94 | 56,06 | 2.116.000 | | 2014-11-17 | 00:00:00 | 56,05 | 57,26 | 55,90 | 57,19 | 2.907.000 | | 2014-11-18 | 00:00:00 | 57,32 | 57,60 | 56,95 | 57,25 | 2.367.400 | | 2014-11-19 | 00:00:00 | 57,20 | 57,36 | 56,84 | 57,24 | 2.302.000 | | 2014-11-20 | 00:00:00 | 57,09 | 57,55 | 56,77 | 57,23 | 2.195.800 | | 2014-11-21 | 00:00:00 | 57,66 | 57,79 | 56,78 | 57,42 | 2.329.300 | | 2014-11-24 | 00:00:00 | 57,42 | 57,50 | 56,77 | 56,80 | 2.094.900 | | 2014-11-25 | 00:00:00 | 56,95 | 57,00 | 56,32 | 56,58 | 2.786.300 | | 2014-11-26 | 00:00:00 | 56,74 | 57,00 | 56,51 | 56,66 | 2.049.000 | | 2014-11-28 | 00:00:00 | 56,82 | 57,75 | 56,82 | 57,55 | 1.316.000 | | 2014-12-01 | 00:00:00 | 57,31 | 58,35 | 56,97 | 58,01 | 2.555.800 | | 2014-12-02 | 00:00:00 | 57,99 | 58,55 | 57,55 | 58,36 | 2.231.200 | | 2014-12-03 | 00:00:00 | 58,44 | 58,62 | 58,06 | 58,51 | 2.733.000 | | 2014-12-04 | 00:00:00 | 58,52 | 58,78 | 58,06 | 58,44 | 2.091.700 | | 2014-12-05 | 00:00:00 | 57,75 | 58,30 | 57,47 | 57,76 | 1.965.100 | | 2014-12-08 | 00:00:00 | 57,94 | 58,80 | 57,79 | 58,76 | 2.997.500 | | 2014-12-09 | 00:00:00 | 58,29 | 59,35 | 58,29 | 58,87 | 3.143.200 | | 2014-12-10 | 00:00:00 | 59,01 | 59,58 | 58,21 | 58,23 | 2.365.200 | | 2014-12-11 | 00:00:00 | 58,49 | 59,27 | 58,46 | 58,86 | 2.156.200 | | 2014-12-12 | 00:00:00 | 58,55 | 59,35 | 58,45 | 58,69 | 3.216.400 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 > >> |
|
