(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 | | 2007-08-23 | 00:00:00 | 19,12 | 19,40 | 18,64 | 18,79 | 4.241.100 | | 2007-08-24 | 00:00:00 | 18,80 | 19,16 | 18,60 | 19,13 | 3.359.200 | | 2007-08-27 | 00:00:00 | 19,05 | 19,11 | 18,39 | 18,39 | 4.937.300 | | 2007-08-28 | 00:00:00 | 18,24 | 18,37 | 17,68 | 17,76 | 5.245.400 | | 2007-08-29 | 00:00:00 | 17,87 | 18,19 | 17,76 | 18,09 | 5.222.900 | | 2007-08-30 | 00:00:00 | 17,89 | 18,12 | 17,76 | 17,91 | 3.539.400 | | 2007-08-31 | 00:00:00 | 18,25 | 18,37 | 18,03 | 18,11 | 3.862.500 | | 2007-09-04 | 00:00:00 | 18,13 | 18,61 | 18,05 | 18,51 | 5.971.600 | | 2007-09-05 | 00:00:00 | 18,43 | 18,72 | 18,28 | 18,44 | 6.923.300 | | 2007-09-06 | 00:00:00 | 18,45 | 19,05 | 18,24 | 18,90 | 6.477.800 | | 2007-09-07 | 00:00:00 | 18,60 | 18,76 | 18,17 | 18,29 | 6.113.600 | | 2007-09-10 | 00:00:00 | 18,30 | 18,41 | 17,77 | 18,07 | 4.472.600 | | 2007-09-11 | 00:00:00 | 18,07 | 18,25 | 17,92 | 18,03 | 5.244.100 | | 2007-09-12 | 00:00:00 | 17,94 | 18,35 | 17,90 | 18,05 | 4.185.700 | | 2007-09-13 | 00:00:00 | 18,12 | 18,29 | 18,02 | 18,09 | 2.834.000 | | 2007-09-14 | 00:00:00 | 17,97 | 18,23 | 17,96 | 18,15 | 3.187.900 | | 2007-09-17 | 00:00:00 | 17,99 | 18,26 | 17,65 | 18,17 | 6.955.900 | | 2007-09-18 | 00:00:00 | 18,22 | 19,09 | 18,14 | 19,01 | 6.470.400 | | 2007-09-19 | 00:00:00 | 19,26 | 19,38 | 19,06 | 19,25 | 7.609.800 | | 2007-09-20 | 00:00:00 | 19,20 | 19,64 | 19,16 | 19,33 | 4.484.900 | | 2007-09-21 | 00:00:00 | 19,56 | 19,69 | 19,33 | 19,58 | 5.265.200 | | 2007-09-24 | 00:00:00 | 19,50 | 20,55 | 19,50 | 20,27 | 9.780.400 | | 2007-09-25 | 00:00:00 | 20,21 | 20,29 | 19,97 | 20,28 | 6.005.500 | | 2007-09-26 | 00:00:00 | 20,34 | 20,62 | 20,25 | 20,41 | 3.151.800 | | 2007-09-27 | 00:00:00 | 20,46 | 20,55 | 20,38 | 20,49 | 2.997.200 | | 2007-09-28 | 00:00:00 | 20,44 | 20,52 | 19,98 | 20,04 | 3.727.600 | | 2007-10-01 | 00:00:00 | 20,14 | 20,80 | 20,12 | 20,72 | 3.961.600 | | 2007-10-02 | 00:00:00 | 20,64 | 20,85 | 20,44 | 20,59 | 3.139.600 | | 2007-10-03 | 00:00:00 | 20,46 | 20,55 | 20,18 | 20,29 | 3.757.500 | | 2007-10-04 | 00:00:00 | 20,38 | 20,58 | 20,28 | 20,53 | 2.136.000 | | 2007-10-05 | 00:00:00 | 20,62 | 20,95 | 20,57 | 20,80 | 1.913.900 | | 2007-10-08 | 00:00:00 | 20,78 | 20,85 | 20,60 | 20,67 | 1.016.200 | | 2007-10-09 | 00:00:00 | 20,58 | 21,36 | 20,46 | 21,24 | 3.051.800 | | 2007-10-10 | 00:00:00 | 21,22 | 21,46 | 21,10 | 21,34 | 3.764.300 | | 2007-10-11 | 00:00:00 | 21,49 | 21,75 | 21,28 | 21,40 | 4.331.400 | | 2007-10-12 | 00:00:00 | 21,45 | 21,66 | 21,27 | 21,44 | 2.841.400 | | 2007-10-15 | 00:00:00 | 21,28 | 21,53 | 20,75 | 20,90 | 4.065.300 | | 2007-10-16 | 00:00:00 | 21,00 | 21,26 | 20,95 | 21,12 | 4.104.700 | | 2007-10-17 | 00:00:00 | 21,29 | 21,46 | 20,72 | 20,88 | 4.114.400 | | 2007-10-18 | 00:00:00 | 20,79 | 21,15 | 20,72 | 21,00 | 2.597.300 | | 2007-10-19 | 00:00:00 | 20,83 | 20,86 | 19,92 | 20,23 | 6.183.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
