(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 2023-11-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-04-14 | 00:00:00 | 17,21 | 17,30 | 16,95 | 17,18 | 4.742.400 | | 2008-04-15 | 00:00:00 | 17,26 | 17,67 | 17,19 | 17,54 | 4.876.800 | | 2008-04-16 | 00:00:00 | 17,51 | 17,88 | 17,51 | 17,87 | 3.061.900 | | 2008-04-17 | 00:00:00 | 17,85 | 18,20 | 17,73 | 17,80 | 4.653.200 | | 2008-04-18 | 00:00:00 | 18,06 | 18,13 | 17,80 | 18,00 | 3.800.200 | | 2008-04-21 | 00:00:00 | 17,94 | 17,95 | 17,58 | 17,82 | 2.698.100 | | 2008-04-22 | 00:00:00 | 17,78 | 17,78 | 17,51 | 17,63 | 3.266.000 | | 2008-04-23 | 00:00:00 | 17,66 | 17,74 | 17,48 | 17,63 | 3.500.600 | | 2008-04-24 | 00:00:00 | 17,73 | 17,93 | 17,45 | 17,71 | 2.481.900 | | 2008-04-25 | 00:00:00 | 17,83 | 18,00 | 17,79 | 17,99 | 2.466.900 | | 2008-04-28 | 00:00:00 | 18,08 | 18,33 | 17,96 | 18,08 | 4.189.600 | | 2008-04-29 | 00:00:00 | 18,10 | 18,15 | 17,29 | 17,38 | 7.258.700 | | 2008-04-30 | 00:00:00 | 17,38 | 17,69 | 17,33 | 17,36 | 4.233.300 | | 2008-05-01 | 00:00:00 | 17,39 | 17,66 | 17,24 | 17,65 | 3.003.500 | | 2008-05-02 | 00:00:00 | 17,79 | 18,08 | 17,79 | 18,00 | 3.938.700 | | 2008-05-05 | 00:00:00 | 18,00 | 18,06 | 17,75 | 17,87 | 3.081.600 | | 2008-05-06 | 00:00:00 | 17,89 | 18,00 | 17,64 | 17,93 | 2.957.100 | | 2008-05-07 | 00:00:00 | 17,90 | 18,00 | 17,63 | 17,66 | 3.806.800 | | 2008-05-08 | 00:00:00 | 17,75 | 17,96 | 17,54 | 17,93 | 4.471.200 | | 2008-05-09 | 00:00:00 | 18,45 | 19,20 | 18,07 | 19,11 | 9.085.900 | | 2008-05-12 | 00:00:00 | 19,27 | 19,62 | 19,22 | 19,50 | 8.845.900 | | 2008-05-13 | 00:00:00 | 19,64 | 19,70 | 19,36 | 19,51 | 4.123.000 | | 2008-05-14 | 00:00:00 | 19,98 | 19,99 | 19,51 | 19,87 | 5.725.800 | | 2008-05-15 | 00:00:00 | 19,92 | 19,92 | 19,50 | 19,91 | 4.850.100 | | 2008-05-16 | 00:00:00 | 19,90 | 19,99 | 19,79 | 19,85 | 4.278.000 | | 2008-05-19 | 00:00:00 | 19,82 | 20,00 | 19,69 | 19,76 | 4.000.100 | | 2008-05-20 | 00:00:00 | 19,81 | 19,81 | 19,46 | 19,53 | 3.312.300 | | 2008-05-21 | 00:00:00 | 19,43 | 19,91 | 19,42 | 19,47 | 5.925.100 | | 2008-05-22 | 00:00:00 | 19,46 | 19,59 | 19,37 | 19,54 | 2.712.900 | | 2008-05-23 | 00:00:00 | 19,50 | 19,57 | 18,90 | 18,92 | 3.475.600 | | 2008-05-27 | 00:00:00 | 18,89 | 19,00 | 18,69 | 18,79 | 3.408.000 | | 2008-05-28 | 00:00:00 | 18,95 | 19,14 | 18,77 | 19,07 | 5.333.700 | | 2008-05-29 | 00:00:00 | 18,94 | 19,32 | 18,94 | 19,25 | 3.483.200 | | 2008-05-30 | 00:00:00 | 19,34 | 19,58 | 19,13 | 19,48 | 4.526.200 | | 2008-06-02 | 00:00:00 | 19,24 | 19,43 | 18,83 | 19,16 | 6.525.600 | | 2008-06-03 | 00:00:00 | 19,22 | 19,37 | 19,05 | 19,05 | 3.801.800 | | 2008-06-04 | 00:00:00 | 19,01 | 19,84 | 19,01 | 19,68 | 6.925.500 | | 2008-06-05 | 00:00:00 | 19,67 | 19,95 | 19,54 | 19,89 | 3.690.500 | | 2008-06-06 | 00:00:00 | 19,64 | 19,88 | 19,33 | 19,34 | 4.945.200 | | 2008-06-09 | 00:00:00 | 19,27 | 19,98 | 19,27 | 19,87 | 5.442.700 | | 2008-06-10 | 00:00:00 | 19,70 | 19,80 | 19,52 | 19,63 | 3.815.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
