(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-01-04 | 00:00:00 | 21,85 | 22,00 | 21,69 | 21,95 | 2.486.600 | | 2007-01-05 | 00:00:00 | 21,90 | 21,95 | 21,07 | 21,32 | 3.365.900 | | 2007-01-08 | 00:00:00 | 21,28 | 21,37 | 20,77 | 21,02 | 5.538.700 | | 2007-01-09 | 00:00:00 | 20,19 | 20,30 | 19,92 | 20,16 | 18.530.800 | | 2007-01-10 | 00:00:00 | 20,51 | 20,88 | 20,20 | 20,74 | 10.199.800 | | 2007-01-11 | 00:00:00 | 20,00 | 20,74 | 20,00 | 20,40 | 6.088.800 | | 2007-01-12 | 00:00:00 | 20,46 | 21,03 | 20,46 | 20,94 | 6.982.400 | | 2007-01-16 | 00:00:00 | 20,36 | 21,28 | 20,35 | 21,10 | 5.411.500 | | 2007-01-17 | 00:00:00 | 21,00 | 21,25 | 20,80 | 21,00 | 5.121.400 | | 2007-01-18 | 00:00:00 | 21,03 | 21,10 | 20,78 | 20,83 | 2.775.400 | | 2007-01-19 | 00:00:00 | 20,15 | 21,06 | 20,15 | 21,02 | 3.727.200 | | 2007-01-22 | 00:00:00 | 20,95 | 20,98 | 20,64 | 20,81 | 2.712.100 | | 2007-01-23 | 00:00:00 | 20,85 | 20,97 | 20,66 | 20,76 | 3.010.200 | | 2007-01-24 | 00:00:00 | 20,87 | 20,87 | 20,57 | 20,81 | 2.148.800 | | 2007-01-25 | 00:00:00 | 20,80 | 20,85 | 20,58 | 20,61 | 2.677.600 | | 2007-01-26 | 00:00:00 | 20,70 | 20,86 | 20,62 | 20,77 | 2.483.700 | | 2007-01-29 | 00:00:00 | 20,67 | 21,07 | 20,66 | 20,99 | 3.772.800 | | 2007-01-30 | 00:00:00 | 21,05 | 21,20 | 20,83 | 20,89 | 1.523.100 | | 2007-01-31 | 00:00:00 | 20,72 | 20,84 | 20,60 | 20,79 | 2.401.000 | | 2007-02-01 | 00:00:00 | 20,73 | 20,83 | 20,50 | 20,65 | 3.599.700 | | 2007-02-02 | 00:00:00 | 20,62 | 20,86 | 20,58 | 20,82 | 2.064.900 | | 2007-02-05 | 00:00:00 | 21,50 | 21,50 | 20,71 | 21,11 | 3.189.500 | | 2007-02-06 | 00:00:00 | 21,12 | 22,09 | 21,11 | 21,74 | 6.451.800 | | 2007-02-07 | 00:00:00 | 21,82 | 22,05 | 21,71 | 21,94 | 3.817.500 | | 2007-02-08 | 00:00:00 | 21,94 | 22,41 | 21,84 | 22,36 | 4.986.700 | | 2007-02-09 | 00:00:00 | 22,40 | 23,10 | 22,37 | 22,61 | 7.082.400 | | 2007-02-12 | 00:00:00 | 22,68 | 22,75 | 22,22 | 22,25 | 3.289.100 | | 2007-02-13 | 00:00:00 | 22,20 | 22,49 | 22,20 | 22,46 | 2.217.600 | | 2007-02-14 | 00:00:00 | 22,45 | 22,65 | 22,33 | 22,38 | 1.770.400 | | 2007-02-15 | 00:00:00 | 22,30 | 22,49 | 22,10 | 22,24 | 2.604.900 | | 2007-02-16 | 00:00:00 | 22,15 | 22,35 | 22,03 | 22,30 | 2.286.600 | | 2007-02-20 | 00:00:00 | 22,36 | 22,83 | 22,29 | 22,53 | 3.302.900 | | 2007-02-21 | 00:00:00 | 22,41 | 22,65 | 22,31 | 22,55 | 2.329.400 | | 2007-02-22 | 00:00:00 | 22,51 | 22,77 | 22,31 | 22,40 | 2.079.000 | | 2007-02-23 | 00:00:00 | 22,38 | 22,39 | 22,12 | 22,28 | 2.744.200 | | 2007-02-26 | 00:00:00 | 22,46 | 22,88 | 22,31 | 22,52 | 3.443.700 | | 2007-02-27 | 00:00:00 | 22,32 | 22,45 | 20,88 | 21,55 | 4.778.500 | | 2007-02-28 | 00:00:00 | 21,11 | 22,10 | 20,95 | 21,32 | 5.276.200 | | 2007-03-01 | 00:00:00 | 20,96 | 21,30 | 20,14 | 21,06 | 3.825.400 | | 2007-03-02 | 00:00:00 | 20,99 | 21,23 | 20,54 | 20,61 | 4.153.000 | | 2007-03-05 | 00:00:00 | 19,50 | 20,04 | 19,44 | 19,78 | 6.449.000 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
