(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-07-29 | 00:00:00 | 16,07 | 16,15 | 15,93 | 16,05 | 1.170.500 | | 2005-08-01 | 00:00:00 | 16,02 | 16,24 | 15,93 | 16,05 | 1.311.800 | | 2005-08-02 | 00:00:00 | 16,13 | 16,39 | 16,11 | 16,30 | 1.555.700 | | 2005-08-03 | 00:00:00 | 16,20 | 16,30 | 16,05 | 16,13 | 1.153.500 | | 2005-08-04 | 00:00:00 | 16,17 | 16,21 | 16,05 | 16,11 | 1.209.300 | | 2005-08-05 | 00:00:00 | 16,13 | 16,14 | 15,40 | 15,70 | 2.480.200 | | 2005-08-08 | 00:00:00 | 15,76 | 15,92 | 15,14 | 15,22 | 2.191.000 | | 2005-08-09 | 00:00:00 | 15,21 | 15,33 | 14,78 | 15,15 | 2.423.800 | | 2005-08-10 | 00:00:00 | 15,25 | 15,99 | 15,25 | 15,47 | 2.018.100 | | 2005-08-11 | 00:00:00 | 15,54 | 15,86 | 15,46 | 15,68 | 1.448.100 | | 2005-08-12 | 00:00:00 | 15,60 | 15,60 | 15,25 | 15,42 | 1.021.800 | | 2005-08-15 | 00:00:00 | 15,40 | 15,59 | 15,25 | 15,38 | 754.300 | | 2005-08-16 | 00:00:00 | 15,35 | 15,35 | 15,14 | 15,22 | 1.264.600 | | 2005-08-17 | 00:00:00 | 15,20 | 15,33 | 14,97 | 15,25 | 1.443.800 | | 2005-08-18 | 00:00:00 | 15,26 | 15,49 | 15,13 | 15,31 | 1.352.400 | | 2005-08-19 | 00:00:00 | 15,35 | 15,50 | 15,20 | 15,32 | 1.493.200 | | 2005-08-22 | 00:00:00 | 15,30 | 15,76 | 15,26 | 15,61 | 1.643.600 | | 2005-08-23 | 00:00:00 | 15,72 | 15,94 | 15,66 | 15,66 | 1.510.600 | | 2005-08-24 | 00:00:00 | 15,69 | 15,90 | 15,24 | 15,34 | 1.718.000 | | 2005-08-25 | 00:00:00 | 15,41 | 15,63 | 15,37 | 15,57 | 807.500 | | 2005-08-26 | 00:00:00 | 15,50 | 15,80 | 15,50 | 15,56 | 1.249.500 | | 2005-08-29 | 00:00:00 | 15,50 | 15,57 | 15,16 | 15,49 | 1.418.300 | | 2005-08-30 | 00:00:00 | 15,35 | 15,68 | 15,31 | 15,63 | 1.531.400 | | 2005-08-31 | 00:00:00 | 15,54 | 15,76 | 15,52 | 15,74 | 1.702.900 | | 2005-09-01 | 00:00:00 | 15,74 | 15,86 | 15,48 | 15,55 | 2.855.800 | | 2005-09-02 | 00:00:00 | 15,55 | 15,69 | 15,34 | 15,42 | 1.766.800 | | 2005-09-06 | 00:00:00 | 15,35 | 15,55 | 15,25 | 15,31 | 1.684.300 | | 2005-09-07 | 00:00:00 | 15,26 | 15,73 | 15,20 | 15,68 | 3.527.300 | | 2005-09-08 | 00:00:00 | 15,38 | 15,55 | 14,96 | 14,99 | 4.550.600 | | 2005-09-09 | 00:00:00 | 15,09 | 15,49 | 15,04 | 15,41 | 4.739.000 | | 2005-09-12 | 00:00:00 | 15,17 | 15,55 | 15,15 | 15,40 | 2.701.800 | | 2005-09-13 | 00:00:00 | 15,35 | 15,52 | 15,27 | 15,28 | 1.613.400 | | 2005-09-14 | 00:00:00 | 15,33 | 15,41 | 15,09 | 15,25 | 2.271.900 | | 2005-09-15 | 00:00:00 | 15,30 | 15,48 | 15,30 | 15,41 | 920.600 | | 2005-09-16 | 00:00:00 | 15,37 | 15,41 | 15,11 | 15,20 | 4.473.900 | | 2005-09-19 | 00:00:00 | 15,17 | 15,23 | 15,01 | 15,05 | 2.311.800 | | 2005-09-20 | 00:00:00 | 15,08 | 15,16 | 14,64 | 14,67 | 3.679.500 | | 2005-09-21 | 00:00:00 | 14,80 | 15,07 | 14,79 | 14,89 | 4.879.400 | | 2005-09-22 | 00:00:00 | 14,80 | 15,04 | 14,64 | 14,94 | 2.840.800 | | 2005-09-23 | 00:00:00 | 14,90 | 14,91 | 14,78 | 14,83 | 2.255.000 | | 2005-09-26 | 00:00:00 | 14,97 | 15,69 | 14,93 | 15,27 | 2.914.000 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
