(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 2023-03-31 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-04-01 | 00:00:00 | 8,75 | 9,09 | 8,61 | 9,06 | 2.350.800 | | 2002-04-02 | 00:00:00 | 9,00 | 9,05 | 8,80 | 8,80 | 2.303.100 | | 2002-04-03 | 00:00:00 | 8,70 | 9,10 | 8,50 | 8,96 | 3.429.600 | | 2002-04-04 | 00:00:00 | 9,00 | 9,15 | 8,82 | 9,06 | 7.200.100 | | 2002-04-05 | 00:00:00 | 9,06 | 9,21 | 8,86 | 9,17 | 2.320.500 | | 2002-04-08 | 00:00:00 | 9,17 | 9,17 | 8,85 | 8,87 | 2.282.300 | | 2002-04-09 | 00:00:00 | 8,85 | 9,07 | 8,74 | 8,76 | 2.223.200 | | 2002-04-10 | 00:00:00 | 8,77 | 8,97 | 8,66 | 8,80 | 2.651.200 | | 2002-04-11 | 00:00:00 | 8,80 | 8,88 | 8,40 | 8,45 | 2.833.000 | | 2002-04-12 | 00:00:00 | 8,50 | 8,74 | 8,40 | 8,50 | 2.376.600 | | 2002-04-15 | 00:00:00 | 8,45 | 8,45 | 7,37 | 7,40 | 5.738.400 | | 2002-04-16 | 00:00:00 | 7,64 | 7,89 | 7,61 | 7,78 | 3.262.600 | | 2002-04-17 | 00:00:00 | 7,97 | 8,00 | 7,78 | 7,95 | 2.532.300 | | 2002-04-18 | 00:00:00 | 7,95 | 8,09 | 7,77 | 7,85 | 2.572.200 | | 2002-04-19 | 00:00:00 | 7,86 | 7,89 | 7,54 | 7,69 | 1.534.000 | | 2002-04-22 | 00:00:00 | 7,45 | 7,73 | 7,20 | 7,48 | 2.349.200 | | 2002-04-23 | 00:00:00 | 7,77 | 8,04 | 7,74 | 7,89 | 3.128.900 | | 2002-04-24 | 00:00:00 | 7,79 | 7,79 | 7,29 | 7,29 | 2.558.900 | | 2002-04-25 | 00:00:00 | 8,00 | 8,00 | 7,56 | 7,91 | 4.857.400 | | 2002-04-26 | 00:00:00 | 8,00 | 8,20 | 7,61 | 7,62 | 3.362.600 | | 2002-04-29 | 00:00:00 | 7,70 | 8,14 | 7,70 | 7,94 | 3.858.100 | | 2002-04-30 | 00:00:00 | 7,95 | 8,18 | 7,95 | 8,02 | 2.837.400 | | 2002-05-01 | 00:00:00 | 8,02 | 8,43 | 7,98 | 8,35 | 2.593.800 | | 2002-05-02 | 00:00:00 | 8,45 | 8,50 | 8,19 | 8,50 | 2.309.600 | | 2002-05-03 | 00:00:00 | 8,40 | 8,44 | 8,13 | 8,24 | 1.741.000 | | 2002-05-06 | 00:00:00 | 8,28 | 8,28 | 7,95 | 8,00 | 3.009.500 | | 2002-05-07 | 00:00:00 | 8,01 | 8,13 | 7,51 | 7,65 | 4.158.000 | | 2002-05-08 | 00:00:00 | 7,68 | 7,85 | 7,44 | 7,80 | 1.687.200 | | 2002-05-09 | 00:00:00 | 7,78 | 8,00 | 7,30 | 7,30 | 1.780.500 | | 2002-05-10 | 00:00:00 | 7,29 | 7,50 | 6,50 | 6,72 | 3.324.100 | | 2002-05-13 | 00:00:00 | 6,72 | 6,84 | 6,58 | 6,81 | 1.790.500 | | 2002-05-14 | 00:00:00 | 6,91 | 7,13 | 6,80 | 7,00 | 2.006.100 | | 2002-05-15 | 00:00:00 | 6,90 | 7,21 | 6,65 | 6,84 | 2.922.000 | | 2002-05-16 | 00:00:00 | 7,00 | 7,14 | 6,55 | 6,55 | 1.834.700 | | 2002-05-17 | 00:00:00 | 6,55 | 6,69 | 5,89 | 6,16 | 3.358.600 | | 2002-05-20 | 00:00:00 | 6,40 | 6,64 | 6,10 | 6,50 | 3.836.900 | | 2002-05-21 | 00:00:00 | 6,65 | 6,74 | 6,39 | 6,51 | 2.411.100 | | 2002-05-22 | 00:00:00 | 6,65 | 6,70 | 6,34 | 6,70 | 1.324.300 | | 2002-05-23 | 00:00:00 | 6,70 | 6,79 | 6,56 | 6,60 | 2.257.100 | | 2002-05-24 | 00:00:00 | 6,68 | 6,79 | 6,38 | 6,63 | 1.485.700 | | 2002-05-28 | 00:00:00 | 6,80 | 6,90 | 6,51 | 6,74 | 1.567.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
