(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 2023-03-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-02 | 00:00:00 | 11,20 | 11,32 | 10,25 | 10,45 | 6.733.300 | | 2008-10-03 | 00:00:00 | 10,59 | 10,80 | 9,82 | 9,92 | 7.304.400 | | 2008-10-06 | 00:00:00 | 9,70 | 10,76 | 8,38 | 8,83 | 13.598.500 | | 2008-10-07 | 00:00:00 | 8,98 | 9,30 | 8,70 | 9,16 | 15.884.100 | | 2008-10-08 | 00:00:00 | 9,09 | 9,78 | 8,90 | 9,09 | 14.983.400 | | 2008-10-09 | 00:00:00 | 9,11 | 9,26 | 8,39 | 8,63 | 9.875.100 | | 2008-10-10 | 00:00:00 | 8,21 | 8,21 | 6,66 | 7,63 | 17.104.500 | | 2008-10-13 | 00:00:00 | 8,19 | 9,47 | 7,65 | 9,47 | 7.508.000 | | 2008-10-14 | 00:00:00 | 9,87 | 10,23 | 8,43 | 8,93 | 13.832.300 | | 2008-10-15 | 00:00:00 | 8,67 | 8,75 | 7,88 | 8,11 | 9.721.800 | | 2008-10-16 | 00:00:00 | 8,14 | 8,51 | 7,51 | 7,74 | 12.998.400 | | 2008-10-17 | 00:00:00 | 7,55 | 8,73 | 7,39 | 8,16 | 11.730.700 | | 2008-10-20 | 00:00:00 | 8,25 | 9,91 | 8,25 | 9,89 | 14.757.900 | | 2008-10-21 | 00:00:00 | 9,79 | 10,27 | 9,47 | 9,86 | 8.626.500 | | 2008-10-22 | 00:00:00 | 9,60 | 9,72 | 8,05 | 8,31 | 11.790.500 | | 2008-10-23 | 00:00:00 | 8,35 | 8,98 | 7,84 | 8,42 | 13.458.600 | | 2008-10-24 | 00:00:00 | 7,70 | 8,00 | 7,06 | 7,86 | 9.916.300 | | 2008-10-27 | 00:00:00 | 7,71 | 7,84 | 7,04 | 7,09 | 5.757.800 | | 2008-10-28 | 00:00:00 | 7,50 | 7,90 | 6,30 | 7,85 | 12.796.800 | | 2008-10-29 | 00:00:00 | 7,79 | 8,04 | 7,30 | 7,59 | 10.107.000 | | 2008-10-30 | 00:00:00 | 7,77 | 8,98 | 7,72 | 8,10 | 12.608.500 | | 2008-10-31 | 00:00:00 | 8,21 | 8,31 | 7,45 | 7,97 | 8.303.000 | | 2008-11-03 | 00:00:00 | 7,80 | 8,17 | 7,62 | 7,92 | 5.373.300 | | 2008-11-04 | 00:00:00 | 8,15 | 8,29 | 7,50 | 7,78 | 8.779.500 | | 2008-11-05 | 00:00:00 | 7,55 | 7,61 | 7,10 | 7,24 | 9.082.200 | | 2008-11-06 | 00:00:00 | 7,27 | 7,41 | 6,44 | 6,61 | 7.911.100 | | 2008-11-07 | 00:00:00 | 6,84 | 8,57 | 6,84 | 8,48 | 12.839.700 | | 2008-11-10 | 00:00:00 | 8,94 | 9,29 | 7,50 | 7,69 | 9.820.200 | | 2008-11-11 | 00:00:00 | 7,56 | 7,62 | 6,71 | 7,18 | 10.643.500 | | 2008-11-12 | 00:00:00 | 6,95 | 7,65 | 6,88 | 7,35 | 8.740.900 | | 2008-11-13 | 00:00:00 | 7,42 | 8,49 | 7,34 | 8,26 | 22.789.600 | | 2008-11-14 | 00:00:00 | 8,02 | 8,82 | 7,74 | 8,28 | 11.281.800 | | 2008-11-17 | 00:00:00 | 8,12 | 8,70 | 7,90 | 8,20 | 9.332.800 | | 2008-11-18 | 00:00:00 | 8,16 | 8,40 | 7,76 | 8,04 | 8.100.800 | | 2008-11-19 | 00:00:00 | 7,99 | 8,19 | 7,51 | 7,55 | 8.586.600 | | 2008-11-20 | 00:00:00 | 7,24 | 7,73 | 6,74 | 6,89 | 14.549.600 | | 2008-11-21 | 00:00:00 | 7,10 | 7,30 | 6,53 | 7,26 | 10.288.800 | | 2008-11-24 | 00:00:00 | 7,43 | 7,50 | 7,08 | 7,21 | 9.927.200 | | 2008-11-25 | 00:00:00 | 7,70 | 7,71 | 7,05 | 7,49 | 10.225.100 | | 2008-11-26 | 00:00:00 | 7,29 | 7,60 | 7,07 | 7,58 | 6.784.100 | | 2008-11-28 | 00:00:00 | 7,45 | 7,82 | 7,45 | 7,69 | 3.550.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
