(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 2023-06-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-07-24 | 00:00:00 | 2,21 | 2,80 | 2,20 | 2,45 | 3.765.300 | | 2002-07-25 | 00:00:00 | 2,25 | 2,65 | 1,62 | 1,77 | 6.617.900 | | 2002-07-26 | 00:00:00 | 1,77 | 1,82 | 1,16 | 1,56 | 6.435.300 | | 2002-07-29 | 00:00:00 | 1,65 | 2,32 | 1,63 | 2,20 | 6.706.500 | | 2002-07-30 | 00:00:00 | 2,30 | 2,35 | 1,94 | 2,12 | 6.054.000 | | 2002-07-31 | 00:00:00 | 2,02 | 2,19 | 1,90 | 2,05 | 3.189.300 | | 2002-08-01 | 00:00:00 | 2,00 | 2,24 | 1,98 | 2,12 | 3.639.500 | | 2002-08-02 | 00:00:00 | 2,22 | 2,25 | 1,99 | 2,15 | 2.924.100 | | 2002-08-05 | 00:00:00 | 2,11 | 2,18 | 2,00 | 2,06 | 1.576.400 | | 2002-08-06 | 00:00:00 | 2,09 | 2,29 | 1,95 | 1,96 | 3.692.900 | | 2002-08-07 | 00:00:00 | 2,01 | 2,08 | 1,60 | 1,80 | 2.603.900 | | 2002-08-08 | 00:00:00 | 2,19 | 2,19 | 1,88 | 2,09 | 4.161.700 | | 2002-08-09 | 00:00:00 | 2,15 | 2,31 | 2,09 | 2,25 | 2.515.800 | | 2002-08-12 | 00:00:00 | 2,25 | 2,25 | 2,05 | 2,14 | 1.568.600 | | 2002-08-13 | 00:00:00 | 2,14 | 2,18 | 2,00 | 2,10 | 2.206.700 | | 2002-08-14 | 00:00:00 | 2,05 | 2,14 | 2,01 | 2,09 | 1.270.400 | | 2002-08-15 | 00:00:00 | 2,07 | 2,12 | 1,97 | 2,02 | 1.876.900 | | 2002-08-16 | 00:00:00 | 1,99 | 2,09 | 1,93 | 2,04 | 1.230.200 | | 2002-08-19 | 00:00:00 | 2,04 | 2,15 | 2,00 | 2,08 | 1.530.600 | | 2002-08-20 | 00:00:00 | 2,12 | 2,34 | 2,10 | 2,20 | 3.640.300 | | 2002-08-21 | 00:00:00 | 2,35 | 2,48 | 2,12 | 2,41 | 3.123.400 | | 2002-08-22 | 00:00:00 | 2,50 | 3,30 | 2,47 | 3,15 | 9.584.900 | | 2002-08-23 | 00:00:00 | 3,30 | 3,59 | 3,05 | 3,27 | 5.794.200 | | 2002-08-26 | 00:00:00 | 3,30 | 3,50 | 3,02 | 3,16 | 3.673.300 | | 2002-08-27 | 00:00:00 | 3,22 | 3,34 | 3,09 | 3,14 | 3.052.400 | | 2002-08-28 | 00:00:00 | 3,05 | 3,19 | 2,85 | 3,12 | 2.238.500 | | 2002-08-29 | 00:00:00 | 3,12 | 3,25 | 2,99 | 3,19 | 1.511.100 | | 2002-08-30 | 00:00:00 | 3,19 | 3,23 | 3,02 | 3,02 | 1.304.700 | | 2002-09-03 | 00:00:00 | 2,93 | 2,94 | 2,65 | 2,67 | 2.266.400 | | 2002-09-04 | 00:00:00 | 2,65 | 2,79 | 2,53 | 2,57 | 1.751.700 | | 2002-09-05 | 00:00:00 | 2,55 | 2,88 | 2,50 | 2,69 | 2.412.600 | | 2002-09-06 | 00:00:00 | 2,85 | 2,90 | 2,74 | 2,76 | 1.264.400 | | 2002-09-09 | 00:00:00 | 2,66 | 2,79 | 2,55 | 2,76 | 1.412.200 | | 2002-09-10 | 00:00:00 | 2,66 | 2,99 | 2,61 | 2,82 | 2.236.100 | | 2002-09-11 | 00:00:00 | 2,83 | 3,25 | 2,81 | 3,13 | 2.002.700 | | 2002-09-12 | 00:00:00 | 3,10 | 3,30 | 3,06 | 3,07 | 2.141.000 | | 2002-09-13 | 00:00:00 | 2,92 | 3,20 | 2,91 | 3,16 | 1.479.600 | | 2002-09-16 | 00:00:00 | 3,11 | 3,20 | 2,94 | 2,95 | 1.214.400 | | 2002-09-17 | 00:00:00 | 3,05 | 3,11 | 2,94 | 3,05 | 2.088.900 | | 2002-09-18 | 00:00:00 | 3,06 | 3,06 | 2,83 | 3,03 | 1.660.500 | | 2002-09-19 | 00:00:00 | 2,95 | 3,01 | 2,75 | 2,75 | 1.293.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
