(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-29 | 00:00:00 | 8,10 | 8,15 | 8,02 | 8,13 | 1.110.700 | | 2003-10-30 | 00:00:00 | 8,16 | 8,90 | 8,11 | 8,89 | 5.245.800 | | 2003-10-31 | 00:00:00 | 8,97 | 8,97 | 8,53 | 8,75 | 2.496.800 | | 2003-11-03 | 00:00:00 | 8,77 | 8,84 | 8,61 | 8,84 | 1.866.600 | | 2003-11-04 | 00:00:00 | 8,84 | 9,19 | 8,79 | 9,07 | 3.492.700 | | 2003-11-05 | 00:00:00 | 9,05 | 9,16 | 8,85 | 8,87 | 2.252.300 | | 2003-11-06 | 00:00:00 | 8,86 | 8,90 | 8,60 | 8,63 | 3.058.400 | | 2003-11-07 | 00:00:00 | 8,70 | 9,08 | 8,60 | 9,04 | 2.630.800 | | 2003-11-10 | 00:00:00 | 9,02 | 9,07 | 8,69 | 8,71 | 1.822.200 | | 2003-11-11 | 00:00:00 | 8,77 | 8,83 | 8,66 | 8,81 | 1.558.300 | | 2003-11-12 | 00:00:00 | 8,90 | 9,11 | 8,83 | 9,06 | 2.241.000 | | 2003-11-13 | 00:00:00 | 9,11 | 9,16 | 8,90 | 9,01 | 2.417.700 | | 2003-11-14 | 00:00:00 | 9,04 | 9,05 | 8,87 | 8,92 | 1.359.800 | | 2003-11-17 | 00:00:00 | 8,77 | 8,82 | 8,57 | 8,65 | 1.921.100 | | 2003-11-18 | 00:00:00 | 8,65 | 8,85 | 8,45 | 8,47 | 1.431.200 | | 2003-11-19 | 00:00:00 | 8,49 | 8,58 | 8,28 | 8,41 | 2.753.100 | | 2003-11-20 | 00:00:00 | 8,31 | 8,37 | 8,00 | 8,20 | 2.829.000 | | 2003-11-21 | 00:00:00 | 8,23 | 8,23 | 8,09 | 8,15 | 1.534.900 | | 2003-11-24 | 00:00:00 | 8,25 | 8,53 | 8,21 | 8,39 | 1.927.900 | | 2003-11-25 | 00:00:00 | 8,39 | 8,65 | 8,39 | 8,62 | 1.697.200 | | 2003-11-26 | 00:00:00 | 8,65 | 8,79 | 8,64 | 8,75 | 1.626.900 | | 2003-11-28 | 00:00:00 | 8,78 | 8,89 | 8,75 | 8,87 | 747.100 | | 2003-12-01 | 00:00:00 | 8,93 | 9,05 | 8,81 | 9,05 | 2.024.000 | | 2003-12-02 | 00:00:00 | 9,05 | 9,05 | 8,80 | 8,80 | 2.335.800 | | 2003-12-03 | 00:00:00 | 8,81 | 8,83 | 8,15 | 8,21 | 5.263.000 | | 2003-12-04 | 00:00:00 | 8,13 | 8,42 | 7,80 | 8,07 | 4.457.700 | | 2003-12-05 | 00:00:00 | 8,02 | 8,23 | 8,02 | 8,13 | 2.034.000 | | 2003-12-08 | 00:00:00 | 8,08 | 8,17 | 8,04 | 8,12 | 1.894.600 | | 2003-12-09 | 00:00:00 | 8,17 | 8,25 | 8,00 | 8,05 | 1.816.000 | | 2003-12-10 | 00:00:00 | 8,05 | 8,09 | 7,80 | 7,91 | 2.987.400 | | 2003-12-11 | 00:00:00 | 7,96 | 8,03 | 7,85 | 7,88 | 2.087.400 | | 2003-12-12 | 00:00:00 | 7,88 | 8,24 | 7,88 | 8,21 | 1.710.400 | | 2003-12-15 | 00:00:00 | 8,45 | 8,45 | 8,20 | 8,39 | 2.424.300 | | 2003-12-16 | 00:00:00 | 8,41 | 8,51 | 8,31 | 8,50 | 2.716.800 | | 2003-12-17 | 00:00:00 | 8,50 | 8,58 | 8,42 | 8,50 | 2.181.000 | | 2003-12-18 | 00:00:00 | 8,58 | 8,80 | 8,53 | 8,75 | 2.894.200 | | 2003-12-19 | 00:00:00 | 8,75 | 8,83 | 8,63 | 8,75 | 1.963.400 | | 2003-12-22 | 00:00:00 | 8,79 | 8,85 | 8,60 | 8,78 | 1.207.100 | | 2003-12-23 | 00:00:00 | 8,78 | 8,95 | 8,77 | 8,94 | 1.723.200 | | 2003-12-24 | 00:00:00 | 8,97 | 9,05 | 8,86 | 8,88 | 1.122.700 | | 2003-12-26 | 00:00:00 | 8,91 | 9,00 | 8,89 | 8,92 | 368.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
