(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 | | 2003-01-14 | 00:00:00 | 3,48 | 3,74 | 3,45 | 3,68 | 4.756.800 | | 2003-01-15 | 00:00:00 | 3,67 | 3,89 | 3,59 | 3,88 | 4.145.600 | | 2003-01-16 | 00:00:00 | 3,93 | 4,10 | 3,91 | 4,00 | 6.963.100 | | 2003-01-17 | 00:00:00 | 3,94 | 4,06 | 3,81 | 4,04 | 2.600.600 | | 2003-01-21 | 00:00:00 | 4,00 | 4,02 | 3,77 | 3,96 | 2.108.200 | | 2003-01-22 | 00:00:00 | 3,80 | 3,88 | 3,56 | 3,60 | 2.343.600 | | 2003-01-23 | 00:00:00 | 3,65 | 3,85 | 3,50 | 3,72 | 2.124.600 | | 2003-01-24 | 00:00:00 | 3,70 | 3,70 | 3,34 | 3,38 | 3.115.100 | | 2003-01-27 | 00:00:00 | 3,22 | 3,41 | 3,03 | 3,15 | 2.917.800 | | 2003-01-28 | 00:00:00 | 2,90 | 4,30 | 2,86 | 3,48 | 3.714.200 | | 2003-01-29 | 00:00:00 | 3,35 | 3,71 | 3,31 | 3,61 | 2.222.400 | | 2003-01-30 | 00:00:00 | 3,67 | 3,69 | 3,50 | 3,58 | 2.568.700 | | 2003-01-31 | 00:00:00 | 3,53 | 3,63 | 3,40 | 3,47 | 4.079.100 | | 2003-02-03 | 00:00:00 | 3,50 | 3,55 | 3,30 | 3,40 | 1.984.900 | | 2003-02-04 | 00:00:00 | 3,30 | 3,35 | 3,21 | 3,29 | 1.655.900 | | 2003-02-05 | 00:00:00 | 3,37 | 3,38 | 3,05 | 3,05 | 1.577.700 | | 2003-02-06 | 00:00:00 | 3,08 | 3,30 | 3,01 | 3,26 | 1.784.100 | | 2003-02-07 | 00:00:00 | 3,28 | 3,35 | 2,89 | 2,99 | 2.425.600 | | 2003-02-10 | 00:00:00 | 3,00 | 3,06 | 2,63 | 2,72 | 2.642.600 | | 2003-02-11 | 00:00:00 | 2,80 | 3,05 | 2,73 | 2,96 | 1.829.100 | | 2003-02-12 | 00:00:00 | 3,00 | 3,05 | 2,78 | 2,83 | 1.884.700 | | 2003-02-13 | 00:00:00 | 2,88 | 3,47 | 2,85 | 3,39 | 5.702.500 | | 2003-02-14 | 00:00:00 | 3,32 | 3,50 | 3,15 | 3,20 | 3.400.500 | | 2003-02-18 | 00:00:00 | 3,28 | 3,30 | 3,06 | 3,14 | 1.887.000 | | 2003-02-19 | 00:00:00 | 3,14 | 3,27 | 3,11 | 3,12 | 1.580.900 | | 2003-02-20 | 00:00:00 | 3,19 | 3,35 | 3,16 | 3,28 | 1.738.800 | | 2003-02-21 | 00:00:00 | 3,40 | 3,44 | 3,20 | 3,41 | 1.345.100 | | 2003-02-24 | 00:00:00 | 3,45 | 3,48 | 3,30 | 3,33 | 1.637.700 | | 2003-02-25 | 00:00:00 | 3,17 | 3,43 | 3,17 | 3,23 | 1.670.800 | | 2003-02-26 | 00:00:00 | 3,33 | 3,38 | 3,25 | 3,31 | 1.652.400 | | 2003-02-27 | 00:00:00 | 3,21 | 3,30 | 3,15 | 3,16 | 1.666.600 | | 2003-02-28 | 00:00:00 | 3,20 | 3,46 | 3,18 | 3,32 | 1.869.700 | | 2003-03-03 | 00:00:00 | 3,42 | 3,48 | 3,36 | 3,38 | 1.518.600 | | 2003-03-04 | 00:00:00 | 3,30 | 3,40 | 3,25 | 3,27 | 1.137.900 | | 2003-03-05 | 00:00:00 | 3,29 | 3,30 | 3,22 | 3,30 | 1.073.800 | | 2003-03-06 | 00:00:00 | 3,30 | 3,38 | 3,26 | 3,30 | 1.974.600 | | 2003-03-07 | 00:00:00 | 3,22 | 3,30 | 3,21 | 3,23 | 1.342.200 | | 2003-03-10 | 00:00:00 | 3,25 | 3,31 | 3,17 | 3,18 | 998.900 | | 2003-03-11 | 00:00:00 | 3,15 | 3,22 | 3,15 | 3,17 | 1.506.100 | | 2003-03-12 | 00:00:00 | 3,18 | 3,19 | 2,91 | 3,04 | 2.301.400 | | 2003-03-13 | 00:00:00 | 3,28 | 3,28 | 3,01 | 3,20 | 2.569.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
