(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-03-05 | 00:00:00 | 19,50 | 20,04 | 19,44 | 19,78 | 6.449.000 | | 2007-03-06 | 00:00:00 | 20,14 | 20,63 | 20,05 | 20,56 | 10.109.800 | | 2007-03-07 | 00:00:00 | 20,60 | 21,35 | 20,50 | 20,93 | 5.430.400 | | 2007-03-08 | 00:00:00 | 21,11 | 21,25 | 20,61 | 20,66 | 5.260.100 | | 2007-03-09 | 00:00:00 | 20,84 | 20,86 | 20,41 | 20,50 | 4.901.000 | | 2007-03-12 | 00:00:00 | 20,55 | 21,19 | 20,55 | 20,95 | 3.345.400 | | 2007-03-13 | 00:00:00 | 20,87 | 21,14 | 20,45 | 20,53 | 3.497.500 | | 2007-03-14 | 00:00:00 | 20,65 | 20,89 | 20,23 | 20,56 | 3.886.300 | | 2007-03-15 | 00:00:00 | 20,57 | 20,90 | 20,42 | 20,74 | 2.964.700 | | 2007-03-16 | 00:00:00 | 20,70 | 20,96 | 20,42 | 20,47 | 4.142.800 | | 2007-03-19 | 00:00:00 | 20,63 | 21,04 | 20,46 | 21,01 | 3.644.200 | | 2007-03-20 | 00:00:00 | 20,89 | 21,28 | 20,75 | 21,24 | 3.245.900 | | 2007-03-21 | 00:00:00 | 21,25 | 21,50 | 21,02 | 21,45 | 3.557.600 | | 2007-03-22 | 00:00:00 | 21,70 | 21,70 | 21,24 | 21,30 | 4.808.000 | | 2007-03-23 | 00:00:00 | 21,29 | 21,48 | 21,10 | 21,38 | 2.449.400 | | 2007-03-26 | 00:00:00 | 21,44 | 21,56 | 21,20 | 21,53 | 2.322.400 | | 2007-03-27 | 00:00:00 | 21,54 | 21,81 | 21,41 | 21,73 | 2.866.600 | | 2007-03-28 | 00:00:00 | 21,53 | 21,69 | 21,39 | 21,46 | 2.744.100 | | 2007-03-29 | 00:00:00 | 21,44 | 21,85 | 21,44 | 21,76 | 3.184.100 | | 2007-03-30 | 00:00:00 | 21,71 | 21,88 | 21,24 | 21,52 | 3.177.400 | | 2007-04-02 | 00:00:00 | 21,64 | 22,01 | 21,50 | 22,01 | 3.258.100 | | 2007-04-03 | 00:00:00 | 22,00 | 22,08 | 21,37 | 21,54 | 4.108.300 | | 2007-04-04 | 00:00:00 | 21,63 | 21,84 | 21,57 | 21,67 | 2.196.600 | | 2007-04-05 | 00:00:00 | 21,65 | 21,79 | 21,53 | 21,69 | 1.390.200 | | 2007-04-09 | 00:00:00 | 21,79 | 22,30 | 21,70 | 22,28 | 3.682.300 | | 2007-04-10 | 00:00:00 | 22,29 | 22,52 | 22,24 | 22,42 | 3.173.100 | | 2007-04-11 | 00:00:00 | 22,48 | 22,48 | 22,14 | 22,23 | 2.235.700 | | 2007-04-12 | 00:00:00 | 22,11 | 22,19 | 21,65 | 21,97 | 3.980.300 | | 2007-04-13 | 00:00:00 | 22,82 | 22,82 | 21,55 | 21,81 | 3.508.000 | | 2007-04-16 | 00:00:00 | 22,25 | 22,25 | 21,56 | 21,97 | 4.558.000 | | 2007-04-17 | 00:00:00 | 22,60 | 22,68 | 21,87 | 22,51 | 5.369.300 | | 2007-04-18 | 00:00:00 | 22,49 | 22,90 | 22,33 | 22,78 | 3.951.000 | | 2007-04-19 | 00:00:00 | 21,98 | 22,77 | 21,98 | 22,74 | 2.962.300 | | 2007-04-20 | 00:00:00 | 22,92 | 23,18 | 22,64 | 22,78 | 7.048.000 | | 2007-04-23 | 00:00:00 | 23,10 | 23,19 | 22,64 | 22,79 | 3.758.500 | | 2007-04-24 | 00:00:00 | 22,78 | 22,99 | 22,71 | 22,84 | 3.109.300 | | 2007-04-25 | 00:00:00 | 22,62 | 23,10 | 22,62 | 23,02 | 2.795.000 | | 2007-04-26 | 00:00:00 | 22,68 | 23,18 | 22,68 | 22,90 | 2.458.400 | | 2007-04-27 | 00:00:00 | 22,81 | 22,92 | 22,46 | 22,51 | 2.092.400 | | 2007-04-30 | 00:00:00 | 22,50 | 22,56 | 21,97 | 21,99 | 4.096.200 | | 2007-05-01 | 00:00:00 | 22,14 | 22,28 | 21,85 | 22,25 | 2.631.500 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
