(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-11-21 | 00:00:00 | 15,81 | 15,98 | 15,73 | 15,90 | 1.576.500 | | 2005-11-22 | 00:00:00 | 15,82 | 15,93 | 15,52 | 15,72 | 1.720.700 | | 2005-11-23 | 00:00:00 | 15,70 | 15,87 | 15,51 | 15,78 | 1.442.300 | | 2005-11-25 | 00:00:00 | 15,86 | 15,86 | 15,59 | 15,73 | 412.500 | | 2005-11-28 | 00:00:00 | 15,83 | 15,84 | 15,60 | 15,65 | 2.387.600 | | 2005-11-29 | 00:00:00 | 15,83 | 15,94 | 15,72 | 15,80 | 1.386.900 | | 2005-11-30 | 00:00:00 | 15,77 | 15,92 | 15,71 | 15,77 | 1.896.100 | | 2005-12-01 | 00:00:00 | 15,88 | 15,92 | 15,75 | 15,89 | 1.810.800 | | 2005-12-02 | 00:00:00 | 15,80 | 15,90 | 15,41 | 15,46 | 2.270.600 | | 2005-12-05 | 00:00:00 | 15,42 | 15,78 | 15,35 | 15,74 | 2.440.900 | | 2005-12-06 | 00:00:00 | 15,80 | 15,94 | 15,74 | 15,75 | 1.999.000 | | 2005-12-07 | 00:00:00 | 15,79 | 16,00 | 15,67 | 15,78 | 2.039.000 | | 2005-12-08 | 00:00:00 | 15,74 | 15,89 | 15,61 | 15,81 | 1.189.500 | | 2005-12-09 | 00:00:00 | 15,90 | 16,20 | 15,66 | 16,07 | 1.706.200 | | 2005-12-12 | 00:00:00 | 16,05 | 16,20 | 15,97 | 16,13 | 1.315.700 | | 2005-12-13 | 00:00:00 | 16,07 | 16,35 | 15,95 | 16,30 | 1.948.800 | | 2005-12-14 | 00:00:00 | 16,36 | 16,50 | 16,04 | 16,25 | 2.664.100 | | 2005-12-15 | 00:00:00 | 16,16 | 16,18 | 15,87 | 16,00 | 2.043.000 | | 2005-12-16 | 00:00:00 | 16,08 | 16,33 | 16,08 | 16,23 | 2.778.100 | | 2005-12-19 | 00:00:00 | 16,16 | 16,21 | 15,67 | 15,91 | 2.656.200 | | 2005-12-20 | 00:00:00 | 15,89 | 16,06 | 15,77 | 15,82 | 1.915.700 | | 2005-12-21 | 00:00:00 | 15,94 | 16,03 | 15,56 | 15,67 | 1.963.600 | | 2005-12-22 | 00:00:00 | 15,77 | 15,81 | 15,58 | 15,81 | 1.628.500 | | 2005-12-23 | 00:00:00 | 15,90 | 16,04 | 15,81 | 15,98 | 1.227.800 | | 2005-12-27 | 00:00:00 | 16,12 | 16,15 | 15,86 | 15,99 | 1.269.500 | | 2005-12-28 | 00:00:00 | 15,94 | 15,99 | 15,65 | 15,86 | 1.649.500 | | 2005-12-29 | 00:00:00 | 15,77 | 15,92 | 15,69 | 15,88 | 864.600 | | 2005-12-30 | 00:00:00 | 15,72 | 15,86 | 15,57 | 15,83 | 1.550.200 | | 2006-01-03 | 00:00:00 | 15,92 | 16,25 | 15,63 | 16,20 | 2.026.600 | | 2006-01-04 | 00:00:00 | 16,35 | 16,95 | 16,31 | 16,89 | 4.593.200 | | 2006-01-05 | 00:00:00 | 16,83 | 16,93 | 16,63 | 16,73 | 1.846.700 | | 2006-01-06 | 00:00:00 | 16,89 | 17,07 | 16,73 | 17,00 | 2.026.700 | | 2006-01-09 | 00:00:00 | 17,00 | 17,06 | 16,70 | 16,71 | 2.198.000 | | 2006-01-10 | 00:00:00 | 16,56 | 16,76 | 16,40 | 16,60 | 3.072.900 | | 2006-01-11 | 00:00:00 | 16,67 | 16,75 | 16,42 | 16,55 | 1.973.200 | | 2006-01-12 | 00:00:00 | 16,55 | 16,64 | 16,10 | 16,33 | 2.878.000 | | 2006-01-13 | 00:00:00 | 16,41 | 16,66 | 16,33 | 16,53 | 2.136.200 | | 2006-01-17 | 00:00:00 | 16,30 | 16,49 | 16,25 | 16,41 | 1.885.400 | | 2006-01-18 | 00:00:00 | 16,39 | 16,92 | 16,33 | 16,76 | 2.988.500 | | 2006-01-19 | 00:00:00 | 17,00 | 17,79 | 16,93 | 17,68 | 5.466.600 | | 2006-01-20 | 00:00:00 | 18,88 | 18,88 | 17,49 | 17,64 | 4.270.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
