(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 2024-04-17 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-04-06 | 00:00:00 | 17,12 | 17,23 | 16,95 | 17,01 | 1.525.000 | 2005-04-07 | 00:00:00 | 17,00 | 17,15 | 16,89 | 17,13 | 2.054.600 | 2005-04-08 | 00:00:00 | 17,10 | 17,18 | 16,93 | 16,97 | 1.432.400 | 2005-04-11 | 00:00:00 | 17,05 | 17,09 | 16,92 | 16,96 | 1.726.300 | 2005-04-12 | 00:00:00 | 16,95 | 17,47 | 16,79 | 17,36 | 1.832.100 | 2005-04-13 | 00:00:00 | 17,39 | 17,56 | 17,11 | 17,36 | 3.158.500 | 2005-04-14 | 00:00:00 | 17,39 | 17,44 | 16,94 | 17,00 | 2.281.100 | 2005-04-15 | 00:00:00 | 16,75 | 16,94 | 16,39 | 16,51 | 3.419.300 | 2005-04-18 | 00:00:00 | 16,40 | 16,58 | 16,09 | 16,53 | 2.129.200 | 2005-04-19 | 00:00:00 | 16,57 | 17,14 | 16,55 | 16,96 | 1.853.000 | 2005-04-20 | 00:00:00 | 16,89 | 17,02 | 16,60 | 16,68 | 2.154.600 | 2005-04-21 | 00:00:00 | 16,86 | 16,91 | 16,59 | 16,70 | 2.889.300 | 2005-04-22 | 00:00:00 | 16,62 | 16,86 | 16,58 | 16,59 | 2.374.400 | 2005-04-25 | 00:00:00 | 16,60 | 16,77 | 16,29 | 16,71 | 2.608.700 | 2005-04-26 | 00:00:00 | 16,55 | 16,97 | 16,55 | 16,63 | 1.589.600 | 2005-04-27 | 00:00:00 | 16,40 | 16,67 | 16,24 | 16,53 | 2.035.600 | 2005-04-28 | 00:00:00 | 16,55 | 16,70 | 15,95 | 16,03 | 3.310.700 | 2005-04-29 | 00:00:00 | 16,06 | 16,23 | 15,93 | 16,08 | 3.095.000 | 2005-05-02 | 00:00:00 | 16,18 | 16,42 | 16,00 | 16,09 | 3.538.000 | 2005-05-03 | 00:00:00 | 16,25 | 16,32 | 15,98 | 16,10 | 2.294.000 | 2005-05-04 | 00:00:00 | 16,09 | 16,27 | 15,80 | 16,08 | 3.040.000 | 2005-05-05 | 00:00:00 | 16,15 | 16,19 | 15,03 | 15,78 | 7.906.800 | 2005-05-06 | 00:00:00 | 15,91 | 16,15 | 15,84 | 15,93 | 2.663.000 | 2005-05-09 | 00:00:00 | 15,93 | 16,22 | 15,84 | 16,20 | 3.021.500 | 2005-05-10 | 00:00:00 | 16,04 | 16,18 | 15,83 | 15,90 | 2.127.400 | 2005-05-11 | 00:00:00 | 15,92 | 15,92 | 15,12 | 15,30 | 6.637.100 | 2005-05-12 | 00:00:00 | 15,33 | 15,45 | 14,19 | 14,39 | 8.472.100 | 2005-05-13 | 00:00:00 | 14,50 | 14,50 | 13,53 | 14,16 | 5.970.600 | 2005-05-16 | 00:00:00 | 14,23 | 14,34 | 13,84 | 14,04 | 3.734.800 | 2005-05-17 | 00:00:00 | 14,00 | 14,14 | 13,91 | 14,09 | 3.080.400 | 2005-05-18 | 00:00:00 | 14,23 | 14,24 | 13,96 | 14,05 | 3.129.100 | 2005-05-19 | 00:00:00 | 14,06 | 14,15 | 13,95 | 14,05 | 1.855.100 | 2005-05-20 | 00:00:00 | 14,05 | 14,07 | 13,77 | 13,99 | 2.280.800 | 2005-05-23 | 00:00:00 | 13,00 | 13,82 | 12,98 | 13,72 | 6.680.500 | 2005-05-24 | 00:00:00 | 13,90 | 14,58 | 13,73 | 14,38 | 4.869.000 | 2005-05-25 | 00:00:00 | 14,41 | 14,71 | 14,40 | 14,55 | 2.256.100 | 2005-05-26 | 00:00:00 | 14,65 | 14,81 | 14,60 | 14,68 | 2.360.500 | 2005-05-27 | 00:00:00 | 14,71 | 14,80 | 14,60 | 14,63 | 1.383.900 | 2005-05-31 | 00:00:00 | 14,52 | 15,05 | 14,52 | 14,89 | 2.196.400 | 2005-06-01 | 00:00:00 | 14,89 | 15,25 | 14,75 | 14,79 | 1.914.800 | 2005-06-02 | 00:00:00 | 14,65 | 14,80 | 14,44 | 14,57 | 2.110.400 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|