(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-09-26 | 00:00:00 | 14,97 | 15,69 | 14,93 | 15,27 | 2.914.000 | | 2005-09-27 | 00:00:00 | 15,34 | 15,55 | 15,21 | 15,52 | 1.760.400 | | 2005-09-28 | 00:00:00 | 15,80 | 16,00 | 15,69 | 15,93 | 2.826.000 | | 2005-09-29 | 00:00:00 | 15,85 | 16,30 | 15,77 | 16,10 | 2.721.700 | | 2005-09-30 | 00:00:00 | 16,15 | 16,51 | 16,13 | 16,43 | 2.904.700 | | 2005-10-03 | 00:00:00 | 16,30 | 17,01 | 16,25 | 16,84 | 3.420.300 | | 2005-10-04 | 00:00:00 | 17,09 | 17,25 | 16,96 | 17,10 | 5.376.800 | | 2005-10-05 | 00:00:00 | 17,05 | 17,20 | 16,63 | 16,65 | 4.153.900 | | 2005-10-06 | 00:00:00 | 16,65 | 16,79 | 16,09 | 16,37 | 3.634.500 | | 2005-10-07 | 00:00:00 | 16,37 | 16,92 | 16,34 | 16,68 | 2.467.400 | | 2005-10-10 | 00:00:00 | 16,68 | 16,68 | 16,18 | 16,29 | 1.716.600 | | 2005-10-11 | 00:00:00 | 16,31 | 16,50 | 16,20 | 16,34 | 2.205.100 | | 2005-10-12 | 00:00:00 | 16,32 | 16,53 | 16,10 | 16,25 | 2.812.800 | | 2005-10-13 | 00:00:00 | 16,10 | 16,22 | 15,52 | 15,67 | 2.322.700 | | 2005-10-14 | 00:00:00 | 15,88 | 16,07 | 15,62 | 15,90 | 1.794.300 | | 2005-10-17 | 00:00:00 | 15,85 | 15,97 | 15,70 | 15,79 | 1.937.000 | | 2005-10-18 | 00:00:00 | 15,79 | 15,85 | 15,30 | 15,31 | 2.884.200 | | 2005-10-19 | 00:00:00 | 15,30 | 16,16 | 15,10 | 16,08 | 4.944.200 | | 2005-10-20 | 00:00:00 | 16,03 | 16,12 | 15,35 | 15,45 | 3.361.600 | | 2005-10-21 | 00:00:00 | 15,45 | 15,68 | 15,27 | 15,46 | 1.840.900 | | 2005-10-24 | 00:00:00 | 15,54 | 15,86 | 15,46 | 15,80 | 2.348.800 | | 2005-10-25 | 00:00:00 | 15,80 | 16,25 | 15,77 | 15,86 | 3.107.100 | | 2005-10-26 | 00:00:00 | 15,86 | 16,10 | 15,59 | 15,60 | 1.881.700 | | 2005-10-27 | 00:00:00 | 15,60 | 15,75 | 15,21 | 15,29 | 1.517.600 | | 2005-10-28 | 00:00:00 | 15,33 | 15,60 | 15,22 | 15,51 | 2.605.300 | | 2005-10-31 | 00:00:00 | 15,60 | 16,03 | 15,57 | 15,89 | 2.371.200 | | 2005-11-01 | 00:00:00 | 15,90 | 15,96 | 15,62 | 15,71 | 2.472.200 | | 2005-11-02 | 00:00:00 | 15,67 | 15,70 | 15,22 | 15,45 | 2.597.600 | | 2005-11-03 | 00:00:00 | 14,64 | 15,73 | 14,64 | 15,37 | 2.467.600 | | 2005-11-04 | 00:00:00 | 15,62 | 15,65 | 15,29 | 15,50 | 1.958.100 | | 2005-11-07 | 00:00:00 | 15,62 | 15,64 | 15,00 | 15,21 | 1.975.100 | | 2005-11-08 | 00:00:00 | 15,05 | 15,14 | 14,81 | 14,94 | 1.687.800 | | 2005-11-09 | 00:00:00 | 14,99 | 15,38 | 14,99 | 15,23 | 1.388.800 | | 2005-11-10 | 00:00:00 | 15,33 | 15,52 | 15,05 | 15,50 | 2.448.100 | | 2005-11-11 | 00:00:00 | 15,50 | 15,65 | 15,48 | 15,57 | 1.787.200 | | 2005-11-14 | 00:00:00 | 15,55 | 15,97 | 15,15 | 15,29 | 2.322.700 | | 2005-11-15 | 00:00:00 | 15,32 | 15,58 | 15,17 | 15,32 | 1.574.600 | | 2005-11-16 | 00:00:00 | 15,33 | 15,49 | 15,26 | 15,33 | 1.200.400 | | 2005-11-17 | 00:00:00 | 15,40 | 15,91 | 15,35 | 15,88 | 2.648.000 | | 2005-11-18 | 00:00:00 | 15,89 | 16,15 | 15,67 | 16,00 | 2.350.400 | | 2005-11-21 | 00:00:00 | 15,81 | 15,98 | 15,73 | 15,90 | 1.576.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
