(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 2023-04-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-05-01 | 00:00:00 | 22,14 | 22,28 | 21,85 | 22,25 | 2.631.500 | | 2007-05-02 | 00:00:00 | 22,92 | 22,92 | 22,14 | 22,42 | 3.949.100 | | 2007-05-03 | 00:00:00 | 22,52 | 22,58 | 22,21 | 22,32 | 2.996.400 | | 2007-05-04 | 00:00:00 | 22,26 | 22,69 | 22,19 | 22,42 | 3.744.100 | | 2007-05-07 | 00:00:00 | 22,45 | 22,54 | 22,01 | 22,43 | 3.956.100 | | 2007-05-08 | 00:00:00 | 22,41 | 22,41 | 22,08 | 22,30 | 3.496.300 | | 2007-05-09 | 00:00:00 | 22,30 | 22,68 | 22,15 | 22,60 | 3.429.100 | | 2007-05-10 | 00:00:00 | 22,54 | 22,74 | 22,26 | 22,30 | 3.311.100 | | 2007-05-11 | 00:00:00 | 22,30 | 22,72 | 22,27 | 22,71 | 4.123.100 | | 2007-05-14 | 00:00:00 | 22,00 | 22,96 | 22,00 | 22,55 | 3.334.700 | | 2007-05-15 | 00:00:00 | 22,50 | 23,08 | 22,39 | 22,90 | 5.092.500 | | 2007-05-16 | 00:00:00 | 23,74 | 24,24 | 22,82 | 23,41 | 6.245.600 | | 2007-05-17 | 00:00:00 | 23,30 | 23,58 | 23,21 | 23,47 | 4.384.200 | | 2007-05-18 | 00:00:00 | 23,74 | 23,74 | 23,04 | 23,35 | 5.958.700 | | 2007-05-21 | 00:00:00 | 23,30 | 23,63 | 23,25 | 23,61 | 4.254.400 | | 2007-05-22 | 00:00:00 | 23,65 | 23,65 | 23,31 | 23,37 | 3.214.400 | | 2007-05-23 | 00:00:00 | 23,37 | 24,16 | 23,37 | 23,90 | 5.518.800 | | 2007-05-24 | 00:00:00 | 23,84 | 24,24 | 22,79 | 23,14 | 7.279.200 | | 2007-05-25 | 00:00:00 | 23,38 | 23,78 | 22,93 | 23,17 | 5.899.800 | | 2007-05-29 | 00:00:00 | 23,20 | 23,38 | 22,92 | 22,97 | 4.458.900 | | 2007-05-30 | 00:00:00 | 22,35 | 23,73 | 22,35 | 23,70 | 4.797.800 | | 2007-05-31 | 00:00:00 | 23,74 | 24,23 | 23,66 | 23,73 | 12.568.100 | | 2007-06-01 | 00:00:00 | 23,73 | 24,04 | 23,34 | 23,52 | 6.249.100 | | 2007-06-04 | 00:00:00 | 23,34 | 23,44 | 22,81 | 23,15 | 5.668.500 | | 2007-06-05 | 00:00:00 | 23,12 | 23,14 | 22,68 | 22,73 | 5.719.100 | | 2007-06-06 | 00:00:00 | 22,67 | 22,71 | 21,92 | 21,95 | 7.489.600 | | 2007-06-07 | 00:00:00 | 21,93 | 22,03 | 21,10 | 21,31 | 8.526.200 | | 2007-06-08 | 00:00:00 | 21,09 | 21,66 | 21,09 | 21,62 | 5.195.300 | | 2007-06-11 | 00:00:00 | 21,67 | 21,90 | 21,47 | 21,71 | 3.130.300 | | 2007-06-12 | 00:00:00 | 21,51 | 21,56 | 20,99 | 21,05 | 6.073.500 | | 2007-06-13 | 00:00:00 | 21,10 | 21,31 | 20,88 | 21,22 | 4.842.500 | | 2007-06-14 | 00:00:00 | 21,19 | 21,74 | 21,10 | 21,60 | 4.437.900 | | 2007-06-15 | 00:00:00 | 21,83 | 22,25 | 21,63 | 22,08 | 5.224.900 | | 2007-06-18 | 00:00:00 | 22,21 | 22,21 | 21,67 | 21,78 | 2.232.000 | | 2007-06-19 | 00:00:00 | 21,73 | 21,89 | 21,60 | 21,74 | 3.284.700 | | 2007-06-20 | 00:00:00 | 21,77 | 21,91 | 21,10 | 21,16 | 3.635.100 | | 2007-06-21 | 00:00:00 | 20,74 | 20,95 | 20,54 | 20,87 | 6.426.400 | | 2007-06-22 | 00:00:00 | 21,70 | 21,99 | 21,30 | 21,52 | 8.581.500 | | 2007-06-25 | 00:00:00 | 21,48 | 22,32 | 21,26 | 21,80 | 7.269.700 | | 2007-06-26 | 00:00:00 | 21,91 | 22,19 | 21,81 | 21,86 | 7.378.800 | | 2007-06-27 | 00:00:00 | 21,70 | 22,09 | 21,52 | 22,00 | 7.226.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
