(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 2023-06-05 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-09-08 | 00:00:00 | 20,65 | 20,70 | 20,34 | 20,45 | 1.413.200 | | 2006-09-11 | 00:00:00 | 20,35 | 20,54 | 20,06 | 20,28 | 2.137.500 | | 2006-09-12 | 00:00:00 | 20,10 | 20,38 | 20,02 | 20,13 | 2.500.700 | | 2006-09-13 | 00:00:00 | 20,05 | 20,52 | 19,80 | 20,47 | 2.001.400 | | 2006-09-14 | 00:00:00 | 20,40 | 20,73 | 20,33 | 20,51 | 1.761.200 | | 2006-09-15 | 00:00:00 | 20,61 | 20,72 | 20,18 | 20,28 | 2.504.300 | | 2006-09-18 | 00:00:00 | 20,33 | 20,58 | 20,28 | 20,41 | 1.563.900 | | 2006-09-19 | 00:00:00 | 20,38 | 20,65 | 20,29 | 20,53 | 2.519.500 | | 2006-09-20 | 00:00:00 | 20,53 | 20,71 | 20,42 | 20,50 | 1.090.800 | | 2006-09-21 | 00:00:00 | 20,47 | 20,59 | 20,24 | 20,37 | 1.880.300 | | 2006-09-22 | 00:00:00 | 20,42 | 20,42 | 20,06 | 20,14 | 2.196.700 | | 2006-09-25 | 00:00:00 | 20,35 | 20,90 | 20,28 | 20,63 | 2.689.300 | | 2006-09-26 | 00:00:00 | 20,56 | 20,73 | 20,38 | 20,70 | 1.767.500 | | 2006-09-27 | 00:00:00 | 20,62 | 20,73 | 20,46 | 20,70 | 1.861.400 | | 2006-09-28 | 00:00:00 | 20,75 | 20,88 | 20,54 | 20,59 | 2.043.000 | | 2006-09-29 | 00:00:00 | 20,65 | 20,78 | 20,34 | 20,39 | 2.239.200 | | 2006-10-02 | 00:00:00 | 20,40 | 20,50 | 20,14 | 20,21 | 2.778.800 | | 2006-10-03 | 00:00:00 | 20,25 | 20,73 | 20,02 | 20,63 | 3.107.100 | | 2006-10-04 | 00:00:00 | 20,70 | 20,76 | 20,51 | 20,66 | 1.959.200 | | 2006-10-05 | 00:00:00 | 20,54 | 20,73 | 20,49 | 20,57 | 2.113.900 | | 2006-10-06 | 00:00:00 | 20,58 | 20,58 | 20,25 | 20,35 | 2.121.200 | | 2006-10-09 | 00:00:00 | 20,29 | 20,57 | 20,29 | 20,54 | 1.666.200 | | 2006-10-10 | 00:00:00 | 20,51 | 20,90 | 20,40 | 20,89 | 2.471.700 | | 2006-10-11 | 00:00:00 | 20,89 | 21,25 | 20,78 | 21,06 | 3.206.800 | | 2006-10-12 | 00:00:00 | 21,11 | 21,12 | 20,78 | 20,88 | 1.653.200 | | 2006-10-13 | 00:00:00 | 20,85 | 20,89 | 20,57 | 20,77 | 1.486.700 | | 2006-10-16 | 00:00:00 | 20,77 | 21,03 | 20,49 | 21,02 | 1.792.200 | | 2006-10-17 | 00:00:00 | 20,91 | 21,16 | 20,86 | 21,10 | 1.427.400 | | 2006-10-18 | 00:00:00 | 21,17 | 21,39 | 21,10 | 21,31 | 2.190.800 | | 2006-10-19 | 00:00:00 | 21,22 | 21,49 | 21,21 | 21,48 | 1.481.400 | | 2006-10-20 | 00:00:00 | 21,55 | 21,75 | 21,41 | 21,74 | 2.103.500 | | 2006-10-23 | 00:00:00 | 21,75 | 22,11 | 21,66 | 21,91 | 3.290.800 | | 2006-10-24 | 00:00:00 | 21,77 | 21,94 | 21,63 | 21,77 | 2.409.900 | | 2006-10-25 | 00:00:00 | 21,90 | 22,00 | 21,71 | 21,79 | 1.783.600 | | 2006-10-26 | 00:00:00 | 21,77 | 21,84 | 21,47 | 21,66 | 1.646.800 | | 2006-10-27 | 00:00:00 | 21,60 | 21,95 | 21,43 | 21,73 | 1.581.300 | | 2006-10-30 | 00:00:00 | 21,80 | 21,87 | 21,51 | 21,68 | 1.426.700 | | 2006-10-31 | 00:00:00 | 21,75 | 22,02 | 21,62 | 21,99 | 2.226.600 | | 2006-11-01 | 00:00:00 | 22,05 | 22,20 | 21,89 | 22,06 | 1.865.900 | | 2006-11-02 | 00:00:00 | 22,00 | 22,17 | 21,75 | 21,93 | 1.933.000 | | 2006-11-03 | 00:00:00 | 22,20 | 22,22 | 21,80 | 21,91 | 1.694.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
