(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-06-02 | 00:00:00 | 14,65 | 14,80 | 14,44 | 14,57 | 2.110.400 | | 2005-06-03 | 00:00:00 | 14,59 | 14,76 | 14,31 | 14,40 | 2.424.800 | | 2005-06-06 | 00:00:00 | 14,55 | 15,44 | 14,55 | 15,00 | 5.267.200 | | 2005-06-07 | 00:00:00 | 15,04 | 15,23 | 14,89 | 14,94 | 2.796.000 | | 2005-06-08 | 00:00:00 | 14,94 | 15,22 | 14,77 | 14,84 | 1.325.300 | | 2005-06-09 | 00:00:00 | 14,86 | 14,86 | 14,63 | 14,72 | 1.413.100 | | 2005-06-10 | 00:00:00 | 14,72 | 14,96 | 14,67 | 14,84 | 1.064.700 | | 2005-06-13 | 00:00:00 | 14,85 | 15,07 | 14,75 | 15,03 | 1.901.000 | | 2005-06-14 | 00:00:00 | 15,06 | 15,44 | 15,04 | 15,32 | 2.355.800 | | 2005-06-15 | 00:00:00 | 15,27 | 15,48 | 15,25 | 15,42 | 2.372.000 | | 2005-06-16 | 00:00:00 | 15,46 | 15,62 | 15,34 | 15,55 | 1.635.400 | | 2005-06-17 | 00:00:00 | 15,78 | 15,87 | 15,55 | 15,84 | 2.931.000 | | 2005-06-20 | 00:00:00 | 15,73 | 16,08 | 15,68 | 16,00 | 2.654.600 | | 2005-06-21 | 00:00:00 | 15,98 | 16,11 | 15,73 | 15,79 | 1.989.300 | | 2005-06-22 | 00:00:00 | 15,88 | 15,90 | 15,65 | 15,74 | 1.833.100 | | 2005-06-23 | 00:00:00 | 15,75 | 16,10 | 15,74 | 15,85 | 2.223.600 | | 2005-06-24 | 00:00:00 | 15,81 | 15,84 | 15,33 | 15,34 | 2.068.900 | | 2005-06-27 | 00:00:00 | 15,33 | 16,04 | 15,33 | 15,95 | 1.966.000 | | 2005-06-28 | 00:00:00 | 16,01 | 16,36 | 15,98 | 16,31 | 2.840.500 | | 2005-06-29 | 00:00:00 | 16,30 | 16,54 | 16,15 | 16,40 | 2.101.000 | | 2005-06-30 | 00:00:00 | 16,50 | 16,69 | 16,18 | 16,38 | 1.912.000 | | 2005-07-01 | 00:00:00 | 16,36 | 16,67 | 16,13 | 16,59 | 1.869.100 | | 2005-07-05 | 00:00:00 | 16,57 | 16,67 | 16,28 | 16,50 | 1.891.100 | | 2005-07-06 | 00:00:00 | 16,54 | 16,62 | 15,89 | 15,95 | 2.843.300 | | 2005-07-07 | 00:00:00 | 15,55 | 15,95 | 15,54 | 15,85 | 2.041.800 | | 2005-07-08 | 00:00:00 | 15,91 | 16,31 | 15,84 | 16,09 | 1.646.000 | | 2005-07-11 | 00:00:00 | 16,28 | 16,39 | 16,13 | 16,21 | 2.969.700 | | 2005-07-12 | 00:00:00 | 16,19 | 16,34 | 16,08 | 16,18 | 1.003.200 | | 2005-07-13 | 00:00:00 | 16,16 | 16,41 | 16,16 | 16,37 | 1.335.700 | | 2005-07-14 | 00:00:00 | 16,50 | 16,59 | 15,99 | 16,30 | 2.221.100 | | 2005-07-15 | 00:00:00 | 16,35 | 16,75 | 16,26 | 16,67 | 2.222.800 | | 2005-07-18 | 00:00:00 | 16,59 | 16,66 | 16,44 | 16,59 | 1.151.100 | | 2005-07-19 | 00:00:00 | 16,68 | 16,71 | 16,38 | 16,52 | 2.343.800 | | 2005-07-20 | 00:00:00 | 16,38 | 16,59 | 16,25 | 16,56 | 930.100 | | 2005-07-21 | 00:00:00 | 16,30 | 16,42 | 15,84 | 16,26 | 2.226.000 | | 2005-07-22 | 00:00:00 | 16,15 | 16,24 | 16,02 | 16,23 | 1.808.800 | | 2005-07-25 | 00:00:00 | 16,14 | 16,25 | 15,91 | 16,03 | 1.198.900 | | 2005-07-26 | 00:00:00 | 16,12 | 16,27 | 15,92 | 15,93 | 2.124.900 | | 2005-07-27 | 00:00:00 | 16,05 | 16,08 | 15,77 | 15,90 | 1.576.900 | | 2005-07-28 | 00:00:00 | 15,74 | 16,16 | 15,51 | 16,11 | 1.881.900 | | 2005-07-29 | 00:00:00 | 16,07 | 16,15 | 15,93 | 16,05 | 1.170.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
