(Login BolsaPT & Canal Forex) |
|
 The AES Corporati - [Ticker: AES] |     | | Última Trade | 10,625 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:35:00 | Price-Target 1 Ano | 0,000 | | Variação | -0,005 (-0.047%) | Capitalização Bolsista | 0 | | Bid / Ask | 10,620 x 10.900 - 10,630 x 14.400 | EPS | 0,00 | | Abertura | 10,590 | PER | 0,00% | | Máximo | 10,660 | Pagamento Dividendo | | | Mínimo | 10,550 | Data Ex-Dividendo | | | Fecho Anterior | 10,630 | Yield | | | Volume | 5.480.318 | 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 AES de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-12-03 | 00:00:00 | 16,52 | 16,52 | 15,53 | 16,07 | 2.694.100 | | 2001-12-04 | 00:00:00 | 16,00 | 16,62 | 15,77 | 16,61 | 1.808.400 | | 2001-12-05 | 00:00:00 | 16,50 | 17,35 | 16,35 | 16,98 | 2.772.900 | | 2001-12-06 | 00:00:00 | 16,98 | 17,04 | 16,50 | 16,78 | 1.980.300 | | 2001-12-07 | 00:00:00 | 16,80 | 17,00 | 16,35 | 16,50 | 2.808.300 | | 2001-12-10 | 00:00:00 | 15,00 | 15,01 | 14,50 | 14,75 | 6.876.200 | | 2001-12-11 | 00:00:00 | 14,60 | 14,70 | 13,53 | 13,93 | 5.460.200 | | 2001-12-12 | 00:00:00 | 13,99 | 14,57 | 13,38 | 14,39 | 8.814.200 | | 2001-12-13 | 00:00:00 | 14,32 | 14,78 | 14,12 | 14,51 | 7.599.900 | | 2001-12-14 | 00:00:00 | 14,20 | 14,73 | 14,03 | 14,55 | 3.146.900 | | 2001-12-17 | 00:00:00 | 14,55 | 14,55 | 14,11 | 14,31 | 2.349.600 | | 2001-12-18 | 00:00:00 | 14,21 | 14,95 | 14,13 | 14,69 | 3.293.400 | | 2001-12-19 | 00:00:00 | 14,65 | 15,60 | 14,36 | 15,09 | 4.711.700 | | 2001-12-20 | 00:00:00 | 14,65 | 14,98 | 14,35 | 14,62 | 2.935.900 | | 2001-12-21 | 00:00:00 | 14,25 | 14,43 | 14,16 | 14,25 | 5.682.200 | | 2001-12-24 | 00:00:00 | 14,27 | 14,65 | 14,25 | 14,51 | 870.600 | | 2001-12-26 | 00:00:00 | 14,60 | 15,10 | 14,51 | 14,90 | 1.653.400 | | 2001-12-27 | 00:00:00 | 14,62 | 16,29 | 14,62 | 16,25 | 4.098.300 | | 2001-12-28 | 00:00:00 | 16,30 | 16,89 | 16,16 | 16,62 | 2.863.200 | | 2001-12-31 | 00:00:00 | 16,50 | 17,00 | 16,25 | 16,35 | 2.677.700 | | 2002-01-02 | 00:00:00 | 15,50 | 16,79 | 15,50 | 16,79 | 2.357.100 | | 2002-01-03 | 00:00:00 | 16,60 | 16,95 | 16,26 | 16,50 | 2.781.300 | | 2002-01-04 | 00:00:00 | 16,65 | 17,50 | 16,56 | 17,45 | 3.103.000 | | 2002-01-07 | 00:00:00 | 17,70 | 17,88 | 17,25 | 17,84 | 2.455.000 | | 2002-01-08 | 00:00:00 | 17,84 | 17,92 | 17,51 | 17,77 | 2.562.900 | | 2002-01-09 | 00:00:00 | 17,77 | 17,85 | 17,17 | 17,30 | 2.056.500 | | 2002-01-10 | 00:00:00 | 16,65 | 17,58 | 16,65 | 17,20 | 3.469.200 | | 2002-01-11 | 00:00:00 | 17,11 | 17,20 | 16,38 | 16,43 | 3.255.200 | | 2002-01-14 | 00:00:00 | 16,60 | 16,70 | 16,08 | 16,27 | 2.434.300 | | 2002-01-15 | 00:00:00 | 16,55 | 16,60 | 16,13 | 16,28 | 2.317.100 | | 2002-01-16 | 00:00:00 | 16,03 | 16,45 | 15,95 | 16,05 | 1.401.800 | | 2002-01-17 | 00:00:00 | 15,80 | 15,96 | 15,30 | 15,45 | 3.069.200 | | 2002-01-18 | 00:00:00 | 15,45 | 15,66 | 15,35 | 15,50 | 2.467.200 | | 2002-01-22 | 00:00:00 | 15,35 | 15,74 | 15,11 | 15,55 | 2.167.700 | | 2002-01-23 | 00:00:00 | 15,55 | 15,73 | 15,12 | 15,15 | 2.462.200 | | 2002-01-24 | 00:00:00 | 15,20 | 15,64 | 15,20 | 15,46 | 1.065.800 | | 2002-01-25 | 00:00:00 | 15,46 | 15,60 | 15,21 | 15,37 | 678.800 | | 2002-01-28 | 00:00:00 | 15,38 | 15,70 | 14,99 | 15,08 | 1.243.900 | | 2002-01-29 | 00:00:00 | 15,40 | 15,40 | 14,38 | 14,40 | 3.018.900 | | 2002-01-30 | 00:00:00 | 14,42 | 14,57 | 13,39 | 13,85 | 4.938.800 | | 2002-01-31 | 00:00:00 | 13,89 | 13,90 | 13,31 | 13,55 | 3.558.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
