(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 2023-03-22 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-07-13 | 00:00:00 | 19,24 | 19,46 | 19,08 | 19,17 | 2.992.200 | | 2006-07-14 | 00:00:00 | 19,25 | 19,53 | 18,97 | 19,48 | 2.355.700 | | 2006-07-17 | 00:00:00 | 19,35 | 19,80 | 19,30 | 19,75 | 3.154.500 | | 2006-07-18 | 00:00:00 | 19,74 | 19,90 | 19,25 | 19,49 | 3.687.700 | | 2006-07-19 | 00:00:00 | 19,67 | 19,87 | 19,61 | 19,83 | 3.109.000 | | 2006-07-20 | 00:00:00 | 19,74 | 20,00 | 19,61 | 19,82 | 1.950.700 | | 2006-07-21 | 00:00:00 | 19,99 | 20,21 | 19,85 | 20,17 | 3.486.400 | | 2006-07-24 | 00:00:00 | 20,15 | 20,58 | 20,11 | 20,45 | 3.563.300 | | 2006-07-25 | 00:00:00 | 20,33 | 20,60 | 20,33 | 20,49 | 2.872.900 | | 2006-07-26 | 00:00:00 | 20,51 | 20,54 | 19,88 | 20,07 | 4.267.900 | | 2006-07-27 | 00:00:00 | 20,05 | 20,31 | 19,78 | 19,84 | 2.854.400 | | 2006-07-28 | 00:00:00 | 19,98 | 20,08 | 19,81 | 19,88 | 2.098.200 | | 2006-07-31 | 00:00:00 | 19,75 | 20,10 | 19,65 | 19,86 | 1.981.800 | | 2006-08-01 | 00:00:00 | 19,79 | 19,98 | 19,65 | 19,86 | 2.490.600 | | 2006-08-02 | 00:00:00 | 19,92 | 20,07 | 19,65 | 19,75 | 2.317.300 | | 2006-08-03 | 00:00:00 | 19,75 | 19,85 | 19,61 | 19,78 | 1.825.500 | | 2006-08-04 | 00:00:00 | 20,02 | 20,09 | 18,25 | 18,25 | 5.763.400 | | 2006-08-07 | 00:00:00 | 19,76 | 20,71 | 19,25 | 20,07 | 10.282.200 | | 2006-08-08 | 00:00:00 | 20,03 | 20,65 | 19,91 | 20,30 | 3.352.300 | | 2006-08-09 | 00:00:00 | 20,45 | 20,90 | 20,31 | 20,61 | 3.243.000 | | 2006-08-10 | 00:00:00 | 20,59 | 20,66 | 20,29 | 20,47 | 2.517.500 | | 2006-08-11 | 00:00:00 | 20,37 | 20,40 | 20,15 | 20,22 | 1.619.700 | | 2006-08-14 | 00:00:00 | 20,20 | 20,37 | 20,13 | 20,17 | 1.588.800 | | 2006-08-15 | 00:00:00 | 20,55 | 20,84 | 20,28 | 20,40 | 2.363.200 | | 2006-08-16 | 00:00:00 | 20,34 | 20,45 | 20,03 | 20,44 | 3.623.100 | | 2006-08-17 | 00:00:00 | 20,30 | 20,31 | 19,85 | 20,18 | 2.155.900 | | 2006-08-18 | 00:00:00 | 20,21 | 20,57 | 20,02 | 20,49 | 2.250.200 | | 2006-08-21 | 00:00:00 | 20,38 | 20,79 | 20,20 | 20,65 | 1.576.300 | | 2006-08-22 | 00:00:00 | 20,65 | 20,85 | 20,52 | 20,84 | 1.236.700 | | 2006-08-23 | 00:00:00 | 20,87 | 20,89 | 20,42 | 20,77 | 1.125.800 | | 2006-08-24 | 00:00:00 | 20,83 | 20,85 | 20,38 | 20,58 | 1.157.600 | | 2006-08-25 | 00:00:00 | 20,54 | 20,78 | 20,52 | 20,70 | 1.287.900 | | 2006-08-28 | 00:00:00 | 20,74 | 21,05 | 20,73 | 20,91 | 1.635.100 | | 2006-08-29 | 00:00:00 | 20,87 | 21,10 | 20,70 | 20,80 | 2.541.600 | | 2006-08-30 | 00:00:00 | 20,91 | 21,08 | 20,65 | 21,01 | 1.347.200 | | 2006-08-31 | 00:00:00 | 21,01 | 21,35 | 21,01 | 21,24 | 2.004.400 | | 2006-09-01 | 00:00:00 | 21,18 | 21,24 | 21,05 | 21,18 | 1.458.500 | | 2006-09-05 | 00:00:00 | 21,19 | 21,48 | 21,01 | 21,16 | 2.240.300 | | 2006-09-06 | 00:00:00 | 21,01 | 21,19 | 20,60 | 20,76 | 2.293.800 | | 2006-09-07 | 00:00:00 | 20,77 | 20,84 | 20,36 | 20,56 | 2.826.500 | | 2006-09-08 | 00:00:00 | 20,65 | 20,70 | 20,34 | 20,45 | 1.413.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
