(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-05-28 | 00:00:00 | 6,80 | 6,90 | 6,51 | 6,74 | 1.567.900 | | 2002-05-29 | 00:00:00 | 6,70 | 6,74 | 6,51 | 6,51 | 1.430.900 | | 2002-05-30 | 00:00:00 | 6,40 | 6,58 | 6,21 | 6,47 | 2.150.200 | | 2002-05-31 | 00:00:00 | 6,37 | 6,62 | 6,23 | 6,55 | 1.540.500 | | 2002-06-03 | 00:00:00 | 6,53 | 6,53 | 5,75 | 5,88 | 2.088.100 | | 2002-06-04 | 00:00:00 | 5,87 | 6,10 | 5,56 | 5,65 | 2.675.600 | | 2002-06-05 | 00:00:00 | 5,65 | 5,65 | 5,15 | 5,24 | 4.393.800 | | 2002-06-06 | 00:00:00 | 5,25 | 5,38 | 4,29 | 4,49 | 4.548.400 | | 2002-06-07 | 00:00:00 | 4,59 | 4,75 | 3,90 | 3,90 | 6.492.900 | | 2002-06-10 | 00:00:00 | 4,00 | 4,18 | 3,98 | 4,00 | 4.994.800 | | 2002-06-11 | 00:00:00 | 4,05 | 4,15 | 3,47 | 3,55 | 3.822.500 | | 2002-06-12 | 00:00:00 | 3,64 | 4,69 | 3,64 | 4,58 | 8.570.400 | | 2002-06-13 | 00:00:00 | 4,58 | 5,30 | 4,40 | 4,86 | 4.616.600 | | 2002-06-14 | 00:00:00 | 4,76 | 5,00 | 4,50 | 4,97 | 3.428.100 | | 2002-06-17 | 00:00:00 | 5,07 | 5,15 | 5,00 | 5,08 | 3.133.600 | | 2002-06-18 | 00:00:00 | 5,04 | 5,20 | 4,99 | 5,02 | 2.772.300 | | 2002-06-19 | 00:00:00 | 5,15 | 5,85 | 5,06 | 5,28 | 6.569.400 | | 2002-06-20 | 00:00:00 | 5,30 | 5,38 | 4,81 | 4,84 | 3.228.300 | | 2002-06-21 | 00:00:00 | 4,70 | 5,09 | 4,55 | 4,60 | 3.614.000 | | 2002-06-24 | 00:00:00 | 4,59 | 4,60 | 3,84 | 4,13 | 4.814.200 | | 2002-06-25 | 00:00:00 | 4,16 | 4,26 | 4,00 | 4,03 | 3.335.300 | | 2002-06-26 | 00:00:00 | 3,76 | 4,42 | 3,62 | 4,31 | 4.423.000 | | 2002-06-27 | 00:00:00 | 4,40 | 4,98 | 4,38 | 4,98 | 4.475.200 | | 2002-06-28 | 00:00:00 | 4,88 | 5,50 | 4,85 | 5,42 | 7.194.600 | | 2002-07-01 | 00:00:00 | 5,42 | 5,48 | 4,59 | 4,61 | 3.211.700 | | 2002-07-02 | 00:00:00 | 4,55 | 4,60 | 3,95 | 4,00 | 3.530.800 | | 2002-07-03 | 00:00:00 | 3,95 | 4,09 | 3,77 | 3,98 | 3.538.100 | | 2002-07-05 | 00:00:00 | 4,10 | 4,20 | 4,07 | 4,14 | 1.098.100 | | 2002-07-08 | 00:00:00 | 4,20 | 4,25 | 3,90 | 4,05 | 2.057.100 | | 2002-07-09 | 00:00:00 | 4,00 | 4,13 | 3,78 | 3,78 | 2.252.400 | | 2002-07-10 | 00:00:00 | 3,88 | 3,98 | 3,73 | 3,92 | 1.933.600 | | 2002-07-11 | 00:00:00 | 3,82 | 3,95 | 3,53 | 3,54 | 3.167.600 | | 2002-07-12 | 00:00:00 | 3,58 | 3,70 | 3,23 | 3,34 | 5.478.000 | | 2002-07-15 | 00:00:00 | 3,34 | 3,41 | 3,10 | 3,25 | 3.458.300 | | 2002-07-16 | 00:00:00 | 3,25 | 3,37 | 3,11 | 3,12 | 3.894.000 | | 2002-07-17 | 00:00:00 | 3,20 | 3,40 | 2,50 | 3,10 | 9.565.500 | | 2002-07-18 | 00:00:00 | 3,00 | 3,00 | 2,60 | 2,79 | 4.608.300 | | 2002-07-19 | 00:00:00 | 2,69 | 3,14 | 2,60 | 3,03 | 3.549.400 | | 2002-07-22 | 00:00:00 | 3,07 | 3,10 | 2,76 | 2,90 | 2.337.400 | | 2002-07-23 | 00:00:00 | 2,95 | 2,95 | 2,23 | 2,24 | 4.394.600 | | 2002-07-24 | 00:00:00 | 2,21 | 2,80 | 2,20 | 2,45 | 3.765.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
