(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 | | 2008-06-10 | 00:00:00 | 19,70 | 19,80 | 19,52 | 19,63 | 3.815.800 | | 2008-06-11 | 00:00:00 | 19,50 | 19,71 | 19,34 | 19,35 | 4.470.800 | | 2008-06-12 | 00:00:00 | 19,42 | 19,49 | 19,22 | 19,36 | 3.244.700 | | 2008-06-13 | 00:00:00 | 19,44 | 20,13 | 19,44 | 20,12 | 5.312.400 | | 2008-06-16 | 00:00:00 | 20,15 | 20,29 | 19,82 | 20,12 | 2.877.900 | | 2008-06-17 | 00:00:00 | 20,16 | 20,38 | 20,06 | 20,34 | 3.610.500 | | 2008-06-18 | 00:00:00 | 20,17 | 20,47 | 19,95 | 19,98 | 4.736.000 | | 2008-06-19 | 00:00:00 | 19,98 | 20,80 | 19,88 | 20,24 | 3.758.300 | | 2008-06-20 | 00:00:00 | 20,12 | 20,26 | 19,51 | 19,56 | 6.178.300 | | 2008-06-23 | 00:00:00 | 19,60 | 19,88 | 19,51 | 19,56 | 3.624.000 | | 2008-06-24 | 00:00:00 | 19,53 | 19,53 | 19,01 | 19,16 | 5.866.100 | | 2008-06-25 | 00:00:00 | 19,19 | 19,30 | 18,92 | 19,04 | 5.614.600 | | 2008-06-26 | 00:00:00 | 18,87 | 19,06 | 18,48 | 18,60 | 5.200.500 | | 2008-06-27 | 00:00:00 | 18,58 | 18,86 | 18,50 | 18,80 | 7.336.300 | | 2008-06-30 | 00:00:00 | 18,79 | 19,32 | 18,75 | 19,21 | 5.531.100 | | 2008-07-01 | 00:00:00 | 18,96 | 19,50 | 18,90 | 19,27 | 6.338.700 | | 2008-07-02 | 00:00:00 | 19,27 | 19,34 | 18,77 | 18,77 | 4.562.800 | | 2008-07-03 | 00:00:00 | 18,76 | 19,35 | 18,69 | 18,77 | 3.583.200 | | 2008-07-07 | 00:00:00 | 18,81 | 19,00 | 18,04 | 18,12 | 6.552.500 | | 2008-07-08 | 00:00:00 | 18,20 | 18,48 | 17,89 | 18,05 | 9.129.000 | | 2008-07-09 | 00:00:00 | 18,03 | 18,14 | 17,78 | 17,78 | 6.061.200 | | 2008-07-10 | 00:00:00 | 17,76 | 17,98 | 17,36 | 17,46 | 8.342.300 | | 2008-07-11 | 00:00:00 | 17,30 | 17,79 | 17,17 | 17,59 | 4.947.600 | | 2008-07-14 | 00:00:00 | 17,78 | 17,80 | 17,31 | 17,35 | 3.655.800 | | 2008-07-15 | 00:00:00 | 17,09 | 17,39 | 16,56 | 16,67 | 11.543.700 | | 2008-07-16 | 00:00:00 | 16,72 | 16,72 | 16,08 | 16,12 | 8.300.900 | | 2008-07-17 | 00:00:00 | 16,20 | 16,32 | 16,05 | 16,24 | 5.971.600 | | 2008-07-18 | 00:00:00 | 16,25 | 16,88 | 16,16 | 16,77 | 8.127.600 | | 2008-07-21 | 00:00:00 | 16,87 | 17,15 | 16,72 | 17,11 | 4.091.700 | | 2008-07-22 | 00:00:00 | 17,06 | 17,20 | 16,94 | 17,06 | 4.226.200 | | 2008-07-23 | 00:00:00 | 17,08 | 17,18 | 16,67 | 16,77 | 4.802.700 | | 2008-07-24 | 00:00:00 | 16,81 | 16,81 | 16,05 | 16,14 | 6.096.200 | | 2008-07-25 | 00:00:00 | 16,18 | 16,64 | 16,05 | 16,16 | 4.682.500 | | 2008-07-28 | 00:00:00 | 16,18 | 16,66 | 16,12 | 16,42 | 5.130.200 | | 2008-07-29 | 00:00:00 | 16,45 | 16,60 | 16,23 | 16,60 | 3.911.000 | | 2008-07-30 | 00:00:00 | 16,67 | 17,05 | 16,52 | 17,04 | 4.041.500 | | 2008-07-31 | 00:00:00 | 17,09 | 17,09 | 16,13 | 16,14 | 7.805.100 | | 2008-08-01 | 00:00:00 | 16,26 | 16,30 | 15,49 | 15,53 | 7.774.800 | | 2008-08-04 | 00:00:00 | 15,55 | 15,81 | 14,91 | 14,96 | 8.186.100 | | 2008-08-05 | 00:00:00 | 15,14 | 15,94 | 14,96 | 15,92 | 9.830.200 | | 2008-08-06 | 00:00:00 | 15,82 | 16,12 | 15,71 | 15,98 | 6.619.600 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
