(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 | 2006-05-16 | 00:00:00 | 18,25 | 18,50 | 18,13 | 18,17 | 3.087.000 | 2006-05-17 | 00:00:00 | 18,03 | 18,21 | 17,56 | 17,95 | 3.181.400 | 2006-05-18 | 00:00:00 | 18,00 | 18,32 | 17,98 | 18,06 | 2.409.200 | 2006-05-19 | 00:00:00 | 18,30 | 18,42 | 17,67 | 17,85 | 4.174.800 | 2006-05-22 | 00:00:00 | 17,87 | 18,30 | 17,87 | 18,03 | 3.812.700 | 2006-05-23 | 00:00:00 | 18,03 | 18,28 | 17,70 | 17,81 | 3.411.000 | 2006-05-24 | 00:00:00 | 17,74 | 18,03 | 17,43 | 17,64 | 2.405.600 | 2006-05-25 | 00:00:00 | 17,79 | 17,83 | 17,51 | 17,80 | 2.786.700 | 2006-05-26 | 00:00:00 | 17,88 | 18,08 | 17,86 | 18,00 | 1.723.000 | 2006-05-30 | 00:00:00 | 17,88 | 18,17 | 17,77 | 17,95 | 1.568.700 | 2006-05-31 | 00:00:00 | 18,10 | 18,50 | 18,06 | 18,40 | 5.020.400 | 2006-06-01 | 00:00:00 | 18,48 | 18,63 | 18,15 | 18,60 | 2.903.000 | 2006-06-02 | 00:00:00 | 18,60 | 18,80 | 18,20 | 18,76 | 2.230.700 | 2006-06-05 | 00:00:00 | 18,75 | 18,85 | 18,47 | 18,59 | 2.212.900 | 2006-06-06 | 00:00:00 | 18,70 | 18,76 | 18,41 | 18,69 | 2.409.300 | 2006-06-07 | 00:00:00 | 18,64 | 18,83 | 18,42 | 18,64 | 2.592.200 | 2006-06-08 | 00:00:00 | 18,58 | 18,59 | 18,17 | 18,30 | 3.723.500 | 2006-06-09 | 00:00:00 | 18,17 | 18,49 | 18,03 | 18,30 | 1.813.900 | 2006-06-12 | 00:00:00 | 18,36 | 18,56 | 18,27 | 18,32 | 2.135.700 | 2006-06-13 | 00:00:00 | 18,25 | 18,30 | 17,93 | 18,01 | 3.815.600 | 2006-06-14 | 00:00:00 | 18,00 | 18,22 | 17,75 | 17,87 | 2.855.100 | 2006-06-15 | 00:00:00 | 17,92 | 17,92 | 17,28 | 17,57 | 4.105.500 | 2006-06-16 | 00:00:00 | 17,54 | 17,70 | 17,39 | 17,50 | 2.892.300 | 2006-06-19 | 00:00:00 | 17,47 | 17,50 | 16,79 | 16,91 | 3.265.400 | 2006-06-20 | 00:00:00 | 16,74 | 17,32 | 16,66 | 17,22 | 3.459.200 | 2006-06-21 | 00:00:00 | 17,22 | 17,65 | 17,22 | 17,54 | 2.432.100 | 2006-06-22 | 00:00:00 | 17,47 | 17,55 | 17,26 | 17,51 | 1.980.600 | 2006-06-23 | 00:00:00 | 17,41 | 17,58 | 17,16 | 17,25 | 2.055.700 | 2006-06-26 | 00:00:00 | 17,15 | 17,54 | 17,08 | 17,49 | 2.369.600 | 2006-06-27 | 00:00:00 | 17,52 | 18,07 | 17,52 | 17,97 | 6.034.500 | 2006-06-28 | 00:00:00 | 17,93 | 18,27 | 17,83 | 18,06 | 3.338.000 | 2006-06-29 | 00:00:00 | 18,20 | 18,58 | 18,08 | 18,53 | 2.303.600 | 2006-06-30 | 00:00:00 | 18,60 | 18,77 | 18,42 | 18,45 | 2.600.600 | 2006-07-03 | 00:00:00 | 18,65 | 18,66 | 18,36 | 18,60 | 1.025.100 | 2006-07-05 | 00:00:00 | 18,60 | 18,99 | 18,50 | 18,86 | 3.487.900 | 2006-07-06 | 00:00:00 | 18,93 | 19,00 | 18,83 | 18,99 | 2.230.100 | 2006-07-07 | 00:00:00 | 19,00 | 19,30 | 18,76 | 19,27 | 5.291.400 | 2006-07-10 | 00:00:00 | 19,31 | 19,57 | 19,27 | 19,46 | 2.989.800 | 2006-07-11 | 00:00:00 | 19,53 | 19,70 | 19,33 | 19,62 | 3.366.700 | 2006-07-12 | 00:00:00 | 19,78 | 19,85 | 19,20 | 19,26 | 3.346.600 | 2006-07-13 | 00:00:00 | 19,24 | 19,46 | 19,08 | 19,17 | 2.992.200 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|