(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2006-03-20 | 00:00:00 | 17,62 | 17,62 | 17,08 | 17,14 | 2.024.200 | 2006-03-21 | 00:00:00 | 17,11 | 17,26 | 16,87 | 16,94 | 2.004.000 | 2006-03-22 | 00:00:00 | 16,51 | 17,10 | 16,51 | 17,05 | 1.601.600 | 2006-03-23 | 00:00:00 | 16,96 | 17,10 | 16,85 | 17,02 | 1.034.400 | 2006-03-24 | 00:00:00 | 17,02 | 17,11 | 16,82 | 16,86 | 852.900 | 2006-03-27 | 00:00:00 | 16,81 | 16,93 | 16,65 | 16,93 | 1.348.000 | 2006-03-28 | 00:00:00 | 16,93 | 17,00 | 16,66 | 16,82 | 1.402.000 | 2006-03-29 | 00:00:00 | 16,79 | 17,18 | 16,71 | 16,96 | 1.034.100 | 2006-03-30 | 00:00:00 | 16,86 | 17,15 | 16,86 | 16,92 | 1.272.400 | 2006-03-31 | 00:00:00 | 16,87 | 17,11 | 16,77 | 17,06 | 1.946.000 | 2006-04-03 | 00:00:00 | 17,10 | 17,11 | 16,60 | 16,68 | 2.031.500 | 2006-04-04 | 00:00:00 | 16,85 | 17,40 | 16,81 | 17,13 | 3.806.800 | 2006-04-05 | 00:00:00 | 17,20 | 17,34 | 16,88 | 17,00 | 2.232.000 | 2006-04-06 | 00:00:00 | 16,95 | 17,02 | 16,65 | 16,84 | 1.621.500 | 2006-04-07 | 00:00:00 | 16,75 | 16,83 | 16,15 | 16,43 | 2.936.200 | 2006-04-10 | 00:00:00 | 17,11 | 17,11 | 16,60 | 16,83 | 2.932.500 | 2006-04-11 | 00:00:00 | 16,93 | 16,97 | 16,54 | 16,66 | 2.946.500 | 2006-04-12 | 00:00:00 | 16,58 | 16,60 | 16,25 | 16,40 | 2.173.400 | 2006-04-13 | 00:00:00 | 16,35 | 16,63 | 16,33 | 16,63 | 1.892.800 | 2006-04-17 | 00:00:00 | 16,56 | 16,79 | 16,56 | 16,77 | 1.662.300 | 2006-04-18 | 00:00:00 | 16,87 | 17,03 | 16,73 | 16,89 | 2.940.200 | 2006-04-19 | 00:00:00 | 16,87 | 16,96 | 16,50 | 16,60 | 2.684.200 | 2006-04-20 | 00:00:00 | 16,49 | 16,89 | 16,43 | 16,72 | 1.113.300 | 2006-04-21 | 00:00:00 | 16,71 | 16,93 | 16,44 | 16,60 | 1.219.300 | 2006-04-24 | 00:00:00 | 16,65 | 16,79 | 16,45 | 16,70 | 987.100 | 2006-04-25 | 00:00:00 | 16,70 | 16,72 | 16,47 | 16,59 | 1.311.200 | 2006-04-26 | 00:00:00 | 16,60 | 16,70 | 16,30 | 16,41 | 1.403.700 | 2006-04-27 | 00:00:00 | 16,47 | 16,70 | 16,30 | 16,63 | 1.765.600 | 2006-04-28 | 00:00:00 | 16,60 | 17,00 | 16,51 | 16,97 | 2.897.800 | 2006-05-01 | 00:00:00 | 16,99 | 17,07 | 16,64 | 16,81 | 2.808.800 | 2006-05-02 | 00:00:00 | 16,92 | 16,92 | 16,52 | 16,69 | 2.276.800 | 2006-05-03 | 00:00:00 | 16,65 | 16,78 | 16,50 | 16,59 | 2.617.200 | 2006-05-04 | 00:00:00 | 16,66 | 16,87 | 16,52 | 16,59 | 1.675.900 | 2006-05-05 | 00:00:00 | 16,80 | 17,41 | 16,79 | 17,33 | 3.448.900 | 2006-05-08 | 00:00:00 | 17,75 | 18,07 | 17,35 | 17,75 | 6.629.700 | 2006-05-09 | 00:00:00 | 17,61 | 17,86 | 17,50 | 17,78 | 2.943.700 | 2006-05-10 | 00:00:00 | 17,73 | 17,84 | 17,59 | 17,76 | 2.046.100 | 2006-05-11 | 00:00:00 | 17,65 | 17,70 | 17,30 | 17,63 | 2.101.200 | 2006-05-12 | 00:00:00 | 18,20 | 18,25 | 18,05 | 18,18 | 6.104.600 | 2006-05-15 | 00:00:00 | 18,25 | 18,29 | 18,01 | 18,25 | 2.976.200 | 2006-05-16 | 00:00:00 | 18,25 | 18,50 | 18,13 | 18,17 | 3.087.000 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|