(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-12-17 | 00:00:00 | 21,46 | 21,56 | 21,20 | 21,29 | 3.369.800 | | 2007-12-18 | 00:00:00 | 21,40 | 21,61 | 20,98 | 21,58 | 5.488.600 | | 2007-12-19 | 00:00:00 | 21,51 | 21,83 | 21,32 | 21,56 | 3.161.500 | | 2007-12-20 | 00:00:00 | 21,67 | 21,75 | 21,05 | 21,69 | 4.011.100 | | 2007-12-21 | 00:00:00 | 22,24 | 22,24 | 21,74 | 21,98 | 5.535.700 | | 2007-12-24 | 00:00:00 | 21,85 | 22,20 | 21,85 | 22,09 | 1.450.300 | | 2007-12-26 | 00:00:00 | 22,02 | 22,20 | 21,90 | 22,13 | 2.683.600 | | 2007-12-27 | 00:00:00 | 22,05 | 22,15 | 21,71 | 21,71 | 3.221.200 | | 2007-12-28 | 00:00:00 | 21,70 | 21,88 | 21,53 | 21,66 | 2.835.000 | | 2007-12-31 | 00:00:00 | 21,63 | 21,78 | 21,27 | 21,39 | 2.085.600 | | 2008-01-02 | 00:00:00 | 21,42 | 21,59 | 21,08 | 21,11 | 3.065.800 | | 2008-01-03 | 00:00:00 | 21,14 | 21,27 | 21,03 | 21,06 | 3.114.600 | | 2008-01-04 | 00:00:00 | 20,92 | 21,35 | 20,75 | 21,14 | 4.319.500 | | 2008-01-07 | 00:00:00 | 21,30 | 22,14 | 21,24 | 21,99 | 5.816.900 | | 2008-01-08 | 00:00:00 | 22,06 | 22,48 | 21,87 | 21,90 | 4.819.200 | | 2008-01-09 | 00:00:00 | 21,97 | 22,09 | 21,48 | 21,51 | 7.842.000 | | 2008-01-10 | 00:00:00 | 21,47 | 22,03 | 21,40 | 21,70 | 4.629.500 | | 2008-01-11 | 00:00:00 | 21,33 | 21,48 | 20,92 | 21,11 | 3.887.500 | | 2008-01-14 | 00:00:00 | 21,31 | 21,43 | 21,05 | 21,19 | 3.362.600 | | 2008-01-15 | 00:00:00 | 21,02 | 21,31 | 20,46 | 20,46 | 5.848.700 | | 2008-01-16 | 00:00:00 | 20,45 | 20,71 | 19,12 | 19,45 | 9.844.400 | | 2008-01-17 | 00:00:00 | 19,47 | 19,50 | 18,24 | 18,34 | 8.409.100 | | 2008-01-18 | 00:00:00 | 18,45 | 18,76 | 17,91 | 18,22 | 9.097.300 | | 2008-01-22 | 00:00:00 | 17,32 | 18,24 | 16,63 | 17,69 | 8.169.000 | | 2008-01-23 | 00:00:00 | 17,19 | 18,15 | 17,06 | 18,12 | 7.214.500 | | 2008-01-24 | 00:00:00 | 18,23 | 18,97 | 17,99 | 18,15 | 5.683.800 | | 2008-01-25 | 00:00:00 | 18,30 | 18,54 | 18,09 | 18,22 | 5.552.600 | | 2008-01-28 | 00:00:00 | 18,28 | 18,75 | 18,05 | 18,66 | 3.472.500 | | 2008-01-29 | 00:00:00 | 18,87 | 19,11 | 18,68 | 18,77 | 3.430.000 | | 2008-01-30 | 00:00:00 | 18,64 | 19,22 | 18,56 | 18,65 | 3.747.500 | | 2008-01-31 | 00:00:00 | 18,41 | 19,28 | 18,17 | 19,09 | 3.675.200 | | 2008-02-01 | 00:00:00 | 18,95 | 19,53 | 18,57 | 19,46 | 4.054.900 | | 2008-02-04 | 00:00:00 | 19,50 | 19,86 | 19,45 | 19,64 | 3.011.500 | | 2008-02-05 | 00:00:00 | 19,33 | 20,30 | 19,23 | 19,90 | 9.032.900 | | 2008-02-06 | 00:00:00 | 20,00 | 20,08 | 19,36 | 19,44 | 5.079.300 | | 2008-02-07 | 00:00:00 | 19,42 | 19,58 | 19,01 | 19,42 | 3.734.100 | | 2008-02-08 | 00:00:00 | 19,29 | 19,38 | 19,00 | 19,14 | 2.687.600 | | 2008-02-11 | 00:00:00 | 19,06 | 19,42 | 18,95 | 19,37 | 2.419.900 | | 2008-02-12 | 00:00:00 | 19,50 | 19,65 | 18,98 | 19,14 | 3.850.900 | | 2008-02-13 | 00:00:00 | 19,33 | 19,50 | 19,19 | 19,47 | 4.684.700 | | 2008-02-14 | 00:00:00 | 19,37 | 19,75 | 19,16 | 19,29 | 3.095.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
