(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-08-06 | 00:00:00 | 15,82 | 16,12 | 15,71 | 15,98 | 6.619.600 | | 2008-08-07 | 00:00:00 | 15,93 | 16,27 | 15,74 | 16,05 | 5.550.900 | | 2008-08-08 | 00:00:00 | 16,86 | 16,86 | 14,78 | 15,72 | 11.779.900 | | 2008-08-11 | 00:00:00 | 15,79 | 15,97 | 15,34 | 15,89 | 5.677.200 | | 2008-08-12 | 00:00:00 | 15,97 | 16,00 | 15,62 | 15,80 | 3.800.900 | | 2008-08-13 | 00:00:00 | 15,72 | 15,91 | 15,56 | 15,64 | 5.212.600 | | 2008-08-14 | 00:00:00 | 15,50 | 15,54 | 14,92 | 15,15 | 6.863.400 | | 2008-08-15 | 00:00:00 | 15,15 | 15,42 | 15,00 | 15,32 | 4.805.300 | | 2008-08-18 | 00:00:00 | 15,39 | 15,56 | 15,12 | 15,17 | 4.004.300 | | 2008-08-19 | 00:00:00 | 15,06 | 15,29 | 15,01 | 15,16 | 4.439.100 | | 2008-08-20 | 00:00:00 | 15,20 | 15,33 | 15,11 | 15,31 | 4.618.700 | | 2008-08-21 | 00:00:00 | 15,06 | 15,50 | 15,06 | 15,43 | 3.213.900 | | 2008-08-22 | 00:00:00 | 15,49 | 15,80 | 15,41 | 15,77 | 4.139.200 | | 2008-08-25 | 00:00:00 | 15,77 | 15,79 | 15,24 | 15,35 | 3.647.800 | | 2008-08-26 | 00:00:00 | 15,01 | 15,82 | 15,00 | 15,41 | 2.936.400 | | 2008-08-27 | 00:00:00 | 15,38 | 15,52 | 15,27 | 15,43 | 3.000.600 | | 2008-08-28 | 00:00:00 | 15,49 | 15,64 | 15,35 | 15,49 | 2.415.100 | | 2008-08-29 | 00:00:00 | 15,39 | 15,65 | 15,23 | 15,26 | 2.633.700 | | 2008-09-02 | 00:00:00 | 15,35 | 15,63 | 14,73 | 14,77 | 5.944.700 | | 2008-09-03 | 00:00:00 | 14,77 | 15,01 | 14,29 | 14,75 | 10.887.200 | | 2008-09-04 | 00:00:00 | 14,73 | 14,87 | 14,36 | 14,47 | 8.631.400 | | 2008-09-05 | 00:00:00 | 14,45 | 14,70 | 14,29 | 14,62 | 7.031.900 | | 2008-09-08 | 00:00:00 | 14,74 | 15,20 | 14,74 | 14,95 | 6.136.500 | | 2008-09-09 | 00:00:00 | 14,91 | 15,35 | 13,18 | 13,18 | 13.801.000 | | 2008-09-10 | 00:00:00 | 13,34 | 13,92 | 13,25 | 13,86 | 11.007.800 | | 2008-09-11 | 00:00:00 | 13,80 | 13,96 | 13,50 | 13,55 | 11.471.000 | | 2008-09-12 | 00:00:00 | 13,46 | 14,32 | 13,41 | 14,22 | 12.113.900 | | 2008-09-15 | 00:00:00 | 13,71 | 13,87 | 12,86 | 12,89 | 8.131.600 | | 2008-09-16 | 00:00:00 | 12,72 | 12,83 | 11,90 | 12,43 | 12.604.200 | | 2008-09-17 | 00:00:00 | 12,20 | 12,46 | 11,13 | 11,23 | 14.696.700 | | 2008-09-18 | 00:00:00 | 11,34 | 12,32 | 10,90 | 12,02 | 19.026.400 | | 2008-09-19 | 00:00:00 | 12,79 | 13,75 | 12,26 | 13,21 | 15.522.300 | | 2008-09-22 | 00:00:00 | 13,30 | 13,43 | 12,68 | 12,81 | 7.152.600 | | 2008-09-23 | 00:00:00 | 12,74 | 13,04 | 12,56 | 12,82 | 5.587.800 | | 2008-09-24 | 00:00:00 | 12,75 | 12,86 | 12,35 | 12,54 | 6.035.100 | | 2008-09-25 | 00:00:00 | 12,64 | 13,31 | 12,52 | 13,07 | 5.606.600 | | 2008-09-26 | 00:00:00 | 12,90 | 12,96 | 12,40 | 12,58 | 5.716.300 | | 2008-09-29 | 00:00:00 | 12,40 | 12,49 | 10,99 | 11,40 | 10.215.900 | | 2008-09-30 | 00:00:00 | 11,48 | 11,85 | 11,13 | 11,69 | 5.533.700 | | 2008-10-01 | 00:00:00 | 11,59 | 11,74 | 11,13 | 11,28 | 4.878.400 | | 2008-10-02 | 00:00:00 | 11,20 | 11,32 | 10,25 | 10,45 | 6.733.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
