(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-01-20 | 00:00:00 | 18,88 | 18,88 | 17,49 | 17,64 | 4.270.900 | | 2006-01-23 | 00:00:00 | 17,60 | 17,75 | 17,37 | 17,62 | 3.246.800 | | 2006-01-24 | 00:00:00 | 17,64 | 17,77 | 17,48 | 17,57 | 1.977.500 | | 2006-01-25 | 00:00:00 | 17,54 | 17,54 | 16,80 | 17,02 | 3.592.000 | | 2006-01-26 | 00:00:00 | 17,10 | 17,19 | 16,56 | 16,87 | 4.126.800 | | 2006-01-27 | 00:00:00 | 16,83 | 17,13 | 16,83 | 16,94 | 2.236.900 | | 2006-01-30 | 00:00:00 | 16,94 | 17,11 | 16,89 | 17,00 | 2.052.100 | | 2006-01-31 | 00:00:00 | 17,00 | 17,21 | 16,92 | 17,04 | 2.401.600 | | 2006-02-01 | 00:00:00 | 17,12 | 17,24 | 16,94 | 17,15 | 2.169.600 | | 2006-02-02 | 00:00:00 | 17,12 | 17,16 | 16,95 | 17,10 | 3.055.100 | | 2006-02-03 | 00:00:00 | 17,10 | 17,43 | 17,00 | 17,32 | 4.332.300 | | 2006-02-06 | 00:00:00 | 17,27 | 17,36 | 17,11 | 17,24 | 1.639.300 | | 2006-02-07 | 00:00:00 | 17,23 | 17,52 | 17,15 | 17,18 | 2.355.100 | | 2006-02-08 | 00:00:00 | 17,32 | 17,32 | 17,05 | 17,25 | 2.207.800 | | 2006-02-09 | 00:00:00 | 17,22 | 17,28 | 17,00 | 17,17 | 2.558.200 | | 2006-02-10 | 00:00:00 | 17,06 | 17,20 | 16,76 | 17,17 | 3.230.700 | | 2006-02-13 | 00:00:00 | 17,13 | 17,17 | 16,80 | 16,95 | 1.345.600 | | 2006-02-14 | 00:00:00 | 17,00 | 17,01 | 16,68 | 16,91 | 3.624.900 | | 2006-02-15 | 00:00:00 | 16,89 | 17,17 | 16,87 | 17,11 | 2.065.100 | | 2006-02-16 | 00:00:00 | 17,06 | 17,51 | 17,00 | 17,47 | 2.706.200 | | 2006-02-17 | 00:00:00 | 17,39 | 17,73 | 17,32 | 17,71 | 2.394.700 | | 2006-02-21 | 00:00:00 | 17,69 | 17,83 | 17,47 | 17,49 | 1.333.800 | | 2006-02-22 | 00:00:00 | 17,55 | 17,60 | 17,25 | 17,42 | 1.234.800 | | 2006-02-23 | 00:00:00 | 17,38 | 17,50 | 17,32 | 17,40 | 1.102.000 | | 2006-02-24 | 00:00:00 | 17,36 | 17,62 | 17,29 | 17,58 | 1.470.500 | | 2006-02-27 | 00:00:00 | 17,65 | 17,76 | 17,37 | 17,66 | 2.362.500 | | 2006-02-28 | 00:00:00 | 17,51 | 17,56 | 17,22 | 17,30 | 2.616.700 | | 2006-03-01 | 00:00:00 | 17,27 | 17,56 | 17,02 | 17,50 | 1.765.600 | | 2006-03-02 | 00:00:00 | 17,25 | 17,39 | 17,04 | 17,14 | 1.770.100 | | 2006-03-03 | 00:00:00 | 17,14 | 17,43 | 17,09 | 17,31 | 1.420.000 | | 2006-03-06 | 00:00:00 | 17,39 | 17,40 | 16,79 | 17,01 | 1.391.400 | | 2006-03-07 | 00:00:00 | 16,92 | 17,23 | 16,92 | 17,13 | 1.563.700 | | 2006-03-08 | 00:00:00 | 17,16 | 17,25 | 16,85 | 17,10 | 1.539.500 | | 2006-03-09 | 00:00:00 | 17,11 | 17,40 | 16,99 | 17,29 | 1.722.100 | | 2006-03-10 | 00:00:00 | 17,24 | 17,30 | 17,00 | 17,22 | 1.460.700 | | 2006-03-13 | 00:00:00 | 17,24 | 17,28 | 17,00 | 17,08 | 1.384.400 | | 2006-03-14 | 00:00:00 | 17,02 | 17,12 | 16,90 | 16,99 | 1.681.100 | | 2006-03-15 | 00:00:00 | 16,94 | 17,39 | 16,93 | 17,26 | 2.267.400 | | 2006-03-16 | 00:00:00 | 17,36 | 17,60 | 17,31 | 17,58 | 1.948.300 | | 2006-03-17 | 00:00:00 | 17,66 | 17,66 | 17,42 | 17,57 | 3.484.400 | | 2006-03-20 | 00:00:00 | 17,62 | 17,62 | 17,08 | 17,14 | 2.024.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
