(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-07 | 00:00:00 | 15,24 | 15,27 | 15,03 | 15,06 | 2.183.400 | | 2005-02-08 | 00:00:00 | 15,10 | 15,30 | 15,06 | 15,23 | 1.762.600 | | 2005-02-09 | 00:00:00 | 15,20 | 15,27 | 14,99 | 15,11 | 2.061.500 | | 2005-02-10 | 00:00:00 | 15,11 | 15,40 | 15,11 | 15,36 | 2.857.500 | | 2005-02-11 | 00:00:00 | 15,40 | 15,62 | 15,33 | 15,53 | 3.757.700 | | 2005-02-14 | 00:00:00 | 15,50 | 15,60 | 15,38 | 15,57 | 3.797.300 | | 2005-02-15 | 00:00:00 | 15,51 | 15,77 | 15,46 | 15,71 | 3.559.100 | | 2005-02-16 | 00:00:00 | 15,70 | 16,11 | 15,65 | 16,05 | 3.374.800 | | 2005-02-17 | 00:00:00 | 16,20 | 16,59 | 16,15 | 16,48 | 6.192.300 | | 2005-02-18 | 00:00:00 | 16,50 | 16,69 | 16,41 | 16,59 | 3.467.900 | | 2005-02-22 | 00:00:00 | 16,50 | 16,50 | 15,90 | 16,06 | 3.448.900 | | 2005-02-23 | 00:00:00 | 16,04 | 16,23 | 15,78 | 16,22 | 2.939.500 | | 2005-02-24 | 00:00:00 | 16,28 | 16,50 | 16,08 | 16,48 | 2.323.000 | | 2005-02-25 | 00:00:00 | 16,50 | 17,04 | 16,49 | 16,81 | 3.654.900 | | 2005-02-28 | 00:00:00 | 16,79 | 16,87 | 16,60 | 16,74 | 2.733.600 | | 2005-03-01 | 00:00:00 | 16,76 | 16,90 | 16,59 | 16,88 | 2.380.500 | | 2005-03-02 | 00:00:00 | 16,75 | 17,13 | 16,59 | 16,99 | 3.300.100 | | 2005-03-03 | 00:00:00 | 17,09 | 17,14 | 16,93 | 17,06 | 2.554.400 | | 2005-03-04 | 00:00:00 | 17,30 | 17,60 | 17,23 | 17,52 | 4.918.000 | | 2005-03-07 | 00:00:00 | 17,75 | 18,13 | 17,65 | 17,65 | 2.901.500 | | 2005-03-08 | 00:00:00 | 17,50 | 17,64 | 17,25 | 17,30 | 2.895.800 | | 2005-03-09 | 00:00:00 | 17,17 | 17,42 | 16,56 | 16,76 | 4.277.900 | | 2005-03-10 | 00:00:00 | 16,76 | 16,87 | 15,75 | 16,51 | 6.329.900 | | 2005-03-11 | 00:00:00 | 16,20 | 16,82 | 15,56 | 16,66 | 1.949.600 | | 2005-03-14 | 00:00:00 | 16,90 | 17,30 | 16,75 | 17,30 | 2.809.300 | | 2005-03-15 | 00:00:00 | 17,30 | 17,75 | 17,30 | 17,64 | 4.769.700 | | 2005-03-16 | 00:00:00 | 17,65 | 17,82 | 17,35 | 17,49 | 3.071.400 | | 2005-03-17 | 00:00:00 | 17,49 | 17,68 | 17,35 | 17,50 | 2.079.000 | | 2005-03-18 | 00:00:00 | 17,51 | 17,51 | 16,99 | 17,39 | 4.726.700 | | 2005-03-21 | 00:00:00 | 17,39 | 17,49 | 17,10 | 17,22 | 2.131.700 | | 2005-03-22 | 00:00:00 | 17,25 | 17,45 | 16,83 | 16,95 | 2.369.700 | | 2005-03-23 | 00:00:00 | 15,75 | 16,30 | 15,56 | 16,04 | 7.363.100 | | 2005-03-24 | 00:00:00 | 15,80 | 16,53 | 15,52 | 16,29 | 2.406.400 | | 2005-03-28 | 00:00:00 | 16,40 | 16,63 | 16,35 | 16,56 | 2.736.400 | | 2005-03-29 | 00:00:00 | 16,59 | 16,80 | 16,32 | 16,35 | 4.022.600 | | 2005-03-30 | 00:00:00 | 16,35 | 16,49 | 16,06 | 16,36 | 3.048.700 | | 2005-03-31 | 00:00:00 | 16,17 | 16,50 | 16,13 | 16,38 | 2.654.600 | | 2005-04-01 | 00:00:00 | 16,50 | 16,80 | 16,42 | 16,53 | 2.408.800 | | 2005-04-04 | 00:00:00 | 16,59 | 16,66 | 16,22 | 16,55 | 1.959.400 | | 2005-04-05 | 00:00:00 | 16,70 | 17,28 | 16,68 | 17,14 | 2.858.500 | | 2005-04-06 | 00:00:00 | 17,12 | 17,23 | 16,95 | 17,01 | 1.525.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
