(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 2023-04-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2004-12-09 | 00:00:00 | 12,34 | 12,35 | 12,17 | 12,17 | 2.836.400 | | 2004-12-10 | 00:00:00 | 12,17 | 12,48 | 12,17 | 12,32 | 2.004.500 | | 2004-12-13 | 00:00:00 | 12,30 | 12,49 | 12,27 | 12,46 | 1.872.400 | | 2004-12-14 | 00:00:00 | 12,49 | 12,59 | 12,25 | 12,39 | 1.184.400 | | 2004-12-15 | 00:00:00 | 12,32 | 12,62 | 12,24 | 12,61 | 1.919.900 | | 2004-12-16 | 00:00:00 | 12,61 | 12,76 | 12,35 | 12,53 | 1.629.900 | | 2004-12-17 | 00:00:00 | 12,32 | 12,70 | 12,32 | 12,50 | 2.431.600 | | 2004-12-20 | 00:00:00 | 12,60 | 12,85 | 12,58 | 12,75 | 2.008.600 | | 2004-12-21 | 00:00:00 | 12,67 | 13,31 | 12,65 | 13,07 | 3.751.200 | | 2004-12-22 | 00:00:00 | 13,13 | 13,43 | 13,11 | 13,30 | 2.013.900 | | 2004-12-23 | 00:00:00 | 13,42 | 13,47 | 13,22 | 13,27 | 1.458.900 | | 2004-12-27 | 00:00:00 | 13,17 | 13,38 | 13,15 | 13,30 | 1.441.300 | | 2004-12-28 | 00:00:00 | 13,35 | 13,49 | 13,33 | 13,44 | 1.438.100 | | 2004-12-29 | 00:00:00 | 13,50 | 13,55 | 13,39 | 13,45 | 1.847.400 | | 2004-12-30 | 00:00:00 | 13,52 | 13,63 | 13,45 | 13,61 | 1.313.000 | | 2004-12-31 | 00:00:00 | 13,65 | 13,71 | 13,57 | 13,67 | 1.300.100 | | 2005-01-03 | 00:00:00 | 13,67 | 13,74 | 13,42 | 13,55 | 2.011.200 | | 2005-01-04 | 00:00:00 | 13,54 | 13,62 | 13,04 | 13,05 | 2.242.500 | | 2005-01-05 | 00:00:00 | 13,15 | 13,21 | 13,00 | 13,02 | 2.073.800 | | 2005-01-06 | 00:00:00 | 13,02 | 13,10 | 12,53 | 13,03 | 1.909.200 | | 2005-01-07 | 00:00:00 | 12,98 | 13,20 | 12,83 | 12,84 | 900.600 | | 2005-01-10 | 00:00:00 | 12,94 | 13,21 | 12,75 | 13,12 | 2.095.700 | | 2005-01-11 | 00:00:00 | 13,01 | 13,07 | 12,82 | 12,98 | 1.410.300 | | 2005-01-12 | 00:00:00 | 12,97 | 13,35 | 12,80 | 13,31 | 2.140.300 | | 2005-01-13 | 00:00:00 | 13,31 | 13,55 | 13,24 | 13,31 | 2.715.600 | | 2005-01-14 | 00:00:00 | 13,45 | 13,50 | 13,32 | 13,45 | 1.461.100 | | 2005-01-18 | 00:00:00 | 13,50 | 13,96 | 13,50 | 13,82 | 3.143.500 | | 2005-01-19 | 00:00:00 | 13,84 | 13,98 | 13,65 | 13,69 | 1.706.700 | | 2005-01-20 | 00:00:00 | 13,69 | 13,87 | 13,69 | 13,81 | 2.056.600 | | 2005-01-21 | 00:00:00 | 13,80 | 13,93 | 13,74 | 13,81 | 1.567.600 | | 2005-01-24 | 00:00:00 | 13,86 | 13,97 | 13,79 | 13,89 | 1.631.300 | | 2005-01-25 | 00:00:00 | 13,89 | 13,99 | 13,65 | 13,65 | 1.806.100 | | 2005-01-26 | 00:00:00 | 13,75 | 13,79 | 13,66 | 13,75 | 1.371.600 | | 2005-01-27 | 00:00:00 | 13,68 | 13,78 | 13,67 | 13,72 | 1.485.300 | | 2005-01-28 | 00:00:00 | 13,72 | 13,81 | 13,58 | 13,79 | 1.769.800 | | 2005-01-31 | 00:00:00 | 13,99 | 14,10 | 13,95 | 14,05 | 1.845.500 | | 2005-02-01 | 00:00:00 | 14,05 | 14,37 | 14,04 | 14,29 | 3.103.100 | | 2005-02-02 | 00:00:00 | 14,31 | 14,51 | 14,28 | 14,48 | 3.052.600 | | 2005-02-03 | 00:00:00 | 14,51 | 14,98 | 14,50 | 14,94 | 3.384.400 | | 2005-02-04 | 00:00:00 | 14,98 | 15,39 | 14,95 | 15,19 | 4.440.600 | | 2005-02-07 | 00:00:00 | 15,24 | 15,27 | 15,03 | 15,06 | 2.183.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
