(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 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-11-14 | 00:00:00 | 1,57 | 1,67 | 1,51 | 1,54 | 2.413.000 | | 2002-11-15 | 00:00:00 | 1,51 | 1,52 | 1,34 | 1,52 | 6.812.800 | | 2002-11-18 | 00:00:00 | 1,55 | 1,61 | 1,45 | 1,51 | 2.844.700 | | 2002-11-19 | 00:00:00 | 1,50 | 1,50 | 1,31 | 1,31 | 3.327.700 | | 2002-11-20 | 00:00:00 | 1,31 | 1,45 | 1,31 | 1,41 | 3.392.500 | | 2002-11-21 | 00:00:00 | 1,46 | 1,59 | 1,46 | 1,54 | 4.717.400 | | 2002-11-22 | 00:00:00 | 1,60 | 1,90 | 1,55 | 1,77 | 5.728.400 | | 2002-11-25 | 00:00:00 | 1,95 | 2,25 | 1,82 | 2,24 | 8.041.700 | | 2002-11-26 | 00:00:00 | 2,48 | 3,20 | 2,00 | 2,11 | 6.688.500 | | 2002-11-27 | 00:00:00 | 2,15 | 2,40 | 2,15 | 2,28 | 4.640.300 | | 2002-11-29 | 00:00:00 | 2,33 | 2,45 | 2,01 | 2,12 | 7.566.400 | | 2002-12-02 | 00:00:00 | 2,15 | 2,61 | 2,15 | 2,52 | 7.095.300 | | 2002-12-03 | 00:00:00 | 2,54 | 2,89 | 2,40 | 2,75 | 5.580.900 | | 2002-12-04 | 00:00:00 | 2,55 | 3,08 | 2,52 | 3,08 | 7.705.400 | | 2002-12-05 | 00:00:00 | 3,10 | 3,14 | 2,70 | 2,75 | 4.771.800 | | 2002-12-06 | 00:00:00 | 2,73 | 2,73 | 2,53 | 2,59 | 3.203.300 | | 2002-12-09 | 00:00:00 | 2,43 | 2,82 | 2,30 | 2,72 | 3.494.800 | | 2002-12-10 | 00:00:00 | 2,82 | 2,99 | 2,72 | 2,95 | 3.908.600 | | 2002-12-11 | 00:00:00 | 2,99 | 3,21 | 2,82 | 2,98 | 3.842.300 | | 2002-12-12 | 00:00:00 | 2,89 | 3,27 | 2,86 | 3,21 | 4.336.600 | | 2002-12-13 | 00:00:00 | 3,31 | 3,99 | 3,22 | 3,25 | 9.501.700 | | 2002-12-16 | 00:00:00 | 3,45 | 3,65 | 3,25 | 3,40 | 5.152.200 | | 2002-12-17 | 00:00:00 | 3,59 | 3,60 | 3,33 | 3,47 | 3.218.800 | | 2002-12-18 | 00:00:00 | 3,50 | 3,62 | 3,46 | 3,57 | 2.707.800 | | 2002-12-19 | 00:00:00 | 3,66 | 3,66 | 3,17 | 3,28 | 3.574.100 | | 2002-12-20 | 00:00:00 | 3,28 | 3,31 | 2,90 | 3,10 | 4.429.200 | | 2002-12-23 | 00:00:00 | 3,00 | 3,05 | 2,61 | 2,82 | 3.866.800 | | 2002-12-24 | 00:00:00 | 2,82 | 3,04 | 2,71 | 2,95 | 1.097.900 | | 2002-12-26 | 00:00:00 | 3,00 | 3,05 | 2,91 | 3,03 | 1.377.200 | | 2002-12-27 | 00:00:00 | 3,00 | 3,07 | 2,29 | 2,92 | 1.350.800 | | 2002-12-30 | 00:00:00 | 2,98 | 3,00 | 2,85 | 2,95 | 1.560.700 | | 2002-12-31 | 00:00:00 | 2,94 | 3,02 | 2,79 | 3,02 | 2.940.200 | | 2003-01-02 | 00:00:00 | 3,06 | 3,24 | 2,85 | 3,24 | 3.062.200 | | 2003-01-03 | 00:00:00 | 3,32 | 3,47 | 3,15 | 3,45 | 2.663.300 | | 2003-01-06 | 00:00:00 | 3,48 | 3,50 | 3,30 | 3,45 | 2.209.600 | | 2003-01-07 | 00:00:00 | 3,48 | 3,49 | 3,29 | 3,37 | 2.721.400 | | 2003-01-08 | 00:00:00 | 3,28 | 3,56 | 3,28 | 3,35 | 3.743.000 | | 2003-01-09 | 00:00:00 | 3,36 | 3,49 | 3,31 | 3,49 | 3.416.200 | | 2003-01-10 | 00:00:00 | 3,45 | 3,49 | 3,32 | 3,36 | 4.131.400 | | 2003-01-13 | 00:00:00 | 3,36 | 3,49 | 3,34 | 3,48 | 1.928.000 | | 2003-01-14 | 00:00:00 | 3,48 | 3,74 | 3,45 | 3,68 | 4.756.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
