(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 2023-10-02 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-02-14 | 00:00:00 | 19,37 | 19,75 | 19,16 | 19,29 | 3.095.700 | | 2008-02-15 | 00:00:00 | 19,29 | 19,32 | 18,97 | 19,29 | 3.366.500 | | 2008-02-19 | 00:00:00 | 19,45 | 19,55 | 19,07 | 19,22 | 4.235.100 | | 2008-02-20 | 00:00:00 | 19,15 | 19,16 | 18,77 | 19,05 | 4.352.500 | | 2008-02-21 | 00:00:00 | 19,14 | 19,28 | 18,57 | 18,68 | 4.470.300 | | 2008-02-22 | 00:00:00 | 18,78 | 18,91 | 18,48 | 18,87 | 4.010.500 | | 2008-02-25 | 00:00:00 | 18,94 | 19,40 | 18,83 | 19,36 | 3.156.100 | | 2008-02-26 | 00:00:00 | 19,30 | 19,45 | 19,10 | 19,43 | 3.929.500 | | 2008-02-27 | 00:00:00 | 19,30 | 19,37 | 18,75 | 18,89 | 3.998.600 | | 2008-02-28 | 00:00:00 | 18,79 | 18,85 | 18,62 | 18,77 | 2.786.000 | | 2008-02-29 | 00:00:00 | 18,60 | 18,65 | 17,90 | 17,98 | 3.406.100 | | 2008-03-03 | 00:00:00 | 17,69 | 18,47 | 17,59 | 18,44 | 5.350.500 | | 2008-03-04 | 00:00:00 | 18,29 | 18,64 | 18,20 | 18,50 | 4.824.700 | | 2008-03-05 | 00:00:00 | 18,54 | 18,75 | 18,27 | 18,62 | 3.687.600 | | 2008-03-06 | 00:00:00 | 18,53 | 18,56 | 18,00 | 18,05 | 5.263.700 | | 2008-03-07 | 00:00:00 | 17,94 | 18,07 | 17,64 | 17,78 | 4.407.800 | | 2008-03-10 | 00:00:00 | 17,76 | 17,81 | 17,46 | 17,50 | 6.690.700 | | 2008-03-11 | 00:00:00 | 17,86 | 18,18 | 17,46 | 17,87 | 7.297.400 | | 2008-03-12 | 00:00:00 | 17,96 | 18,02 | 17,56 | 17,58 | 5.369.300 | | 2008-03-13 | 00:00:00 | 17,33 | 17,94 | 17,32 | 17,83 | 8.098.100 | | 2008-03-14 | 00:00:00 | 17,86 | 17,89 | 17,00 | 17,60 | 7.069.500 | | 2008-03-17 | 00:00:00 | 17,11 | 17,30 | 15,81 | 16,07 | 8.717.200 | | 2008-03-18 | 00:00:00 | 16,34 | 16,67 | 16,23 | 16,41 | 9.289.600 | | 2008-03-19 | 00:00:00 | 16,61 | 16,74 | 15,97 | 15,98 | 6.785.000 | | 2008-03-20 | 00:00:00 | 16,00 | 16,30 | 15,70 | 16,08 | 10.095.800 | | 2008-03-24 | 00:00:00 | 16,18 | 16,31 | 16,08 | 16,13 | 4.451.900 | | 2008-03-25 | 00:00:00 | 16,20 | 16,38 | 16,04 | 16,17 | 6.888.300 | | 2008-03-26 | 00:00:00 | 16,06 | 16,38 | 16,01 | 16,24 | 3.409.200 | | 2008-03-27 | 00:00:00 | 16,25 | 16,52 | 16,25 | 16,29 | 5.929.100 | | 2008-03-28 | 00:00:00 | 16,39 | 16,73 | 16,28 | 16,32 | 4.231.400 | | 2008-03-31 | 00:00:00 | 16,25 | 16,78 | 16,22 | 16,67 | 5.691.600 | | 2008-04-01 | 00:00:00 | 16,76 | 16,96 | 16,67 | 16,85 | 7.088.100 | | 2008-04-02 | 00:00:00 | 16,85 | 17,08 | 16,74 | 17,01 | 5.410.500 | | 2008-04-03 | 00:00:00 | 16,87 | 17,08 | 16,87 | 16,93 | 4.766.000 | | 2008-04-04 | 00:00:00 | 17,08 | 17,49 | 16,91 | 17,06 | 5.618.000 | | 2008-04-07 | 00:00:00 | 17,21 | 17,21 | 16,93 | 16,96 | 4.442.900 | | 2008-04-08 | 00:00:00 | 17,03 | 17,45 | 16,85 | 17,36 | 6.209.000 | | 2008-04-09 | 00:00:00 | 17,34 | 17,67 | 17,29 | 17,40 | 4.456.600 | | 2008-04-10 | 00:00:00 | 17,45 | 17,48 | 16,96 | 17,06 | 5.021.400 | | 2008-04-11 | 00:00:00 | 17,01 | 17,27 | 16,85 | 17,25 | 10.121.900 | | 2008-04-14 | 00:00:00 | 17,21 | 17,30 | 16,95 | 17,18 | 4.742.400 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
