(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 2023-05-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-19 | 00:00:00 | 20,83 | 20,86 | 19,92 | 20,23 | 6.183.400 | | 2007-10-22 | 00:00:00 | 20,22 | 20,69 | 19,78 | 20,52 | 3.119.000 | | 2007-10-23 | 00:00:00 | 20,58 | 20,70 | 20,06 | 20,21 | 2.428.000 | | 2007-10-24 | 00:00:00 | 20,09 | 20,51 | 20,06 | 20,39 | 3.564.900 | | 2007-10-25 | 00:00:00 | 20,46 | 20,80 | 20,40 | 20,65 | 2.250.500 | | 2007-10-26 | 00:00:00 | 20,53 | 20,93 | 20,52 | 20,90 | 2.883.800 | | 2007-10-29 | 00:00:00 | 20,97 | 21,50 | 20,93 | 21,24 | 2.929.400 | | 2007-10-30 | 00:00:00 | 21,10 | 21,43 | 21,07 | 21,23 | 1.674.400 | | 2007-10-31 | 00:00:00 | 21,30 | 21,50 | 21,19 | 21,41 | 3.113.100 | | 2007-11-01 | 00:00:00 | 20,92 | 21,70 | 20,92 | 21,16 | 4.102.500 | | 2007-11-02 | 00:00:00 | 21,17 | 21,69 | 21,06 | 21,67 | 9.699.200 | | 2007-11-05 | 00:00:00 | 21,45 | 22,00 | 21,42 | 21,92 | 4.286.400 | | 2007-11-06 | 00:00:00 | 21,94 | 22,75 | 21,47 | 22,53 | 10.129.300 | | 2007-11-07 | 00:00:00 | 22,23 | 23,09 | 21,80 | 21,85 | 7.265.800 | | 2007-11-08 | 00:00:00 | 22,00 | 22,17 | 21,57 | 22,03 | 5.553.500 | | 2007-11-09 | 00:00:00 | 21,70 | 21,93 | 21,58 | 21,82 | 4.673.100 | | 2007-11-12 | 00:00:00 | 21,83 | 21,83 | 21,07 | 21,15 | 5.973.700 | | 2007-11-13 | 00:00:00 | 21,29 | 21,78 | 20,76 | 21,64 | 7.689.700 | | 2007-11-14 | 00:00:00 | 21,81 | 22,35 | 21,46 | 21,96 | 6.968.200 | | 2007-11-15 | 00:00:00 | 21,95 | 22,36 | 21,77 | 21,85 | 4.188.700 | | 2007-11-16 | 00:00:00 | 22,04 | 22,19 | 21,31 | 21,85 | 4.729.400 | | 2007-11-19 | 00:00:00 | 21,67 | 22,00 | 21,51 | 21,78 | 5.212.100 | | 2007-11-20 | 00:00:00 | 21,90 | 22,02 | 21,47 | 21,78 | 4.683.700 | | 2007-11-21 | 00:00:00 | 21,67 | 21,74 | 20,81 | 20,84 | 5.782.500 | | 2007-11-23 | 00:00:00 | 21,02 | 21,22 | 20,76 | 21,16 | 1.460.800 | | 2007-11-26 | 00:00:00 | 21,12 | 21,85 | 20,75 | 20,75 | 5.070.400 | | 2007-11-27 | 00:00:00 | 20,82 | 21,45 | 20,73 | 20,84 | 5.067.000 | | 2007-11-28 | 00:00:00 | 21,04 | 21,62 | 20,81 | 21,58 | 6.262.700 | | 2007-11-29 | 00:00:00 | 21,49 | 21,86 | 21,44 | 21,65 | 3.829.000 | | 2007-11-30 | 00:00:00 | 21,87 | 21,88 | 21,53 | 21,85 | 4.214.900 | | 2007-12-03 | 00:00:00 | 21,70 | 22,00 | 21,62 | 21,73 | 2.473.700 | | 2007-12-04 | 00:00:00 | 21,57 | 21,90 | 21,32 | 21,65 | 2.846.700 | | 2007-12-05 | 00:00:00 | 21,76 | 22,06 | 21,61 | 21,99 | 2.978.300 | | 2007-12-06 | 00:00:00 | 21,98 | 21,98 | 21,31 | 21,47 | 7.706.700 | | 2007-12-07 | 00:00:00 | 21,47 | 22,08 | 21,47 | 21,94 | 3.127.900 | | 2007-12-10 | 00:00:00 | 21,96 | 22,54 | 21,95 | 22,27 | 3.488.000 | | 2007-12-11 | 00:00:00 | 22,35 | 22,50 | 21,74 | 21,79 | 4.709.400 | | 2007-12-12 | 00:00:00 | 22,23 | 22,50 | 21,61 | 21,87 | 4.860.800 | | 2007-12-13 | 00:00:00 | 21,72 | 22,05 | 21,52 | 21,80 | 3.232.600 | | 2007-12-14 | 00:00:00 | 21,79 | 21,80 | 21,31 | 21,60 | 4.246.700 | | 2007-12-17 | 00:00:00 | 21,46 | 21,56 | 21,20 | 21,29 | 3.369.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
