(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-10-13 | 00:00:00 | 10,98 | 10,98 | 10,64 | 10,64 | 1.813.100 | | 2004-10-14 | 00:00:00 | 10,74 | 10,85 | 10,67 | 10,81 | 2.092.700 | | 2004-10-15 | 00:00:00 | 10,91 | 11,09 | 10,84 | 11,08 | 2.040.300 | | 2004-10-18 | 00:00:00 | 11,08 | 11,14 | 10,96 | 11,05 | 2.688.100 | | 2004-10-19 | 00:00:00 | 11,10 | 11,12 | 11,04 | 11,11 | 1.897.400 | | 2004-10-20 | 00:00:00 | 11,11 | 11,11 | 10,76 | 10,92 | 1.639.800 | | 2004-10-21 | 00:00:00 | 10,85 | 11,13 | 10,81 | 11,10 | 1.808.300 | | 2004-10-22 | 00:00:00 | 11,14 | 11,18 | 10,96 | 11,04 | 1.234.300 | | 2004-10-25 | 00:00:00 | 10,98 | 11,08 | 10,91 | 11,05 | 870.700 | | 2004-10-26 | 00:00:00 | 10,98 | 11,30 | 10,95 | 11,30 | 1.897.700 | | 2004-10-27 | 00:00:00 | 11,30 | 11,65 | 11,27 | 11,38 | 3.956.200 | | 2004-10-28 | 00:00:00 | 11,40 | 11,40 | 10,50 | 10,66 | 4.683.200 | | 2004-10-29 | 00:00:00 | 10,85 | 10,90 | 10,61 | 10,90 | 2.285.600 | | 2004-11-01 | 00:00:00 | 11,05 | 11,07 | 10,90 | 11,00 | 1.991.200 | | 2004-11-02 | 00:00:00 | 11,10 | 11,22 | 10,97 | 11,02 | 2.030.200 | | 2004-11-03 | 00:00:00 | 11,12 | 11,21 | 11,00 | 11,10 | 1.466.300 | | 2004-11-04 | 00:00:00 | 11,20 | 11,40 | 11,12 | 11,39 | 1.659.400 | | 2004-11-05 | 00:00:00 | 11,39 | 11,44 | 11,22 | 11,34 | 2.120.200 | | 2004-11-08 | 00:00:00 | 11,42 | 11,58 | 11,34 | 11,54 | 2.168.000 | | 2004-11-09 | 00:00:00 | 11,57 | 11,75 | 11,40 | 11,72 | 1.945.200 | | 2004-11-10 | 00:00:00 | 11,76 | 11,80 | 11,65 | 11,70 | 1.641.200 | | 2004-11-11 | 00:00:00 | 11,74 | 11,97 | 11,74 | 11,97 | 2.466.400 | | 2004-11-12 | 00:00:00 | 11,98 | 12,15 | 11,93 | 12,14 | 2.658.000 | | 2004-11-15 | 00:00:00 | 12,14 | 12,24 | 12,07 | 12,24 | 2.094.700 | | 2004-11-16 | 00:00:00 | 12,24 | 12,44 | 12,15 | 12,39 | 4.725.800 | | 2004-11-17 | 00:00:00 | 12,45 | 12,50 | 12,05 | 12,29 | 4.247.100 | | 2004-11-18 | 00:00:00 | 12,34 | 12,45 | 12,25 | 12,30 | 2.171.300 | | 2004-11-19 | 00:00:00 | 12,30 | 12,36 | 12,18 | 12,23 | 1.504.600 | | 2004-11-22 | 00:00:00 | 12,25 | 12,63 | 12,20 | 12,60 | 2.130.800 | | 2004-11-23 | 00:00:00 | 12,61 | 12,68 | 12,50 | 12,67 | 1.344.300 | | 2004-11-24 | 00:00:00 | 12,60 | 12,73 | 12,54 | 12,70 | 1.888.300 | | 2004-11-26 | 00:00:00 | 12,74 | 12,82 | 12,71 | 12,77 | 425.000 | | 2004-11-29 | 00:00:00 | 12,77 | 12,80 | 12,15 | 12,20 | 3.597.500 | | 2004-11-30 | 00:00:00 | 12,20 | 12,37 | 12,18 | 12,24 | 2.613.300 | | 2004-12-01 | 00:00:00 | 12,15 | 12,48 | 12,04 | 12,32 | 2.141.200 | | 2004-12-02 | 00:00:00 | 12,32 | 12,41 | 12,22 | 12,22 | 2.287.400 | | 2004-12-03 | 00:00:00 | 12,21 | 12,47 | 12,20 | 12,42 | 2.047.900 | | 2004-12-06 | 00:00:00 | 12,45 | 12,62 | 12,40 | 12,62 | 1.463.900 | | 2004-12-07 | 00:00:00 | 12,68 | 12,80 | 12,49 | 12,49 | 3.039.100 | | 2004-12-08 | 00:00:00 | 12,50 | 12,52 | 12,21 | 12,29 | 2.074.000 | | 2004-12-09 | 00:00:00 | 12,34 | 12,35 | 12,17 | 12,17 | 2.836.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
