(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 2023-04-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-03-26 | 00:00:00 | 6,36 | 6,36 | 6,06 | 6,25 | 12.154.400 | | 2009-03-27 | 00:00:00 | 6,16 | 6,25 | 6,00 | 6,16 | 9.192.400 | | 2009-03-30 | 00:00:00 | 6,14 | 6,14 | 5,58 | 5,65 | 9.141.300 | | 2009-03-31 | 00:00:00 | 5,75 | 6,00 | 5,70 | 5,81 | 8.344.400 | | 2009-04-01 | 00:00:00 | 5,73 | 5,98 | 5,62 | 5,92 | 5.442.400 | | 2009-04-02 | 00:00:00 | 6,11 | 6,33 | 5,95 | 6,26 | 12.624.600 | | 2009-04-03 | 00:00:00 | 6,25 | 6,30 | 6,08 | 6,27 | 7.462.500 | | 2009-04-06 | 00:00:00 | 6,19 | 6,38 | 6,11 | 6,28 | 6.633.000 | | 2009-04-07 | 00:00:00 | 6,17 | 6,26 | 6,00 | 6,12 | 6.320.100 | | 2009-04-08 | 00:00:00 | 6,16 | 6,50 | 6,05 | 6,45 | 9.214.000 | | 2009-04-09 | 00:00:00 | 6,67 | 6,90 | 6,49 | 6,76 | 10.260.600 | | 2009-04-13 | 00:00:00 | 6,74 | 6,74 | 6,44 | 6,51 | 6.918.900 | | 2009-04-14 | 00:00:00 | 6,48 | 6,69 | 6,42 | 6,52 | 7.792.600 | | 2009-04-15 | 00:00:00 | 6,49 | 6,68 | 6,48 | 6,55 | 5.095.000 | | 2009-04-16 | 00:00:00 | 6,64 | 6,85 | 6,52 | 6,75 | 9.097.400 | | 2009-04-17 | 00:00:00 | 6,80 | 6,97 | 6,70 | 6,95 | 8.443.300 | | 2009-04-20 | 00:00:00 | 6,82 | 6,89 | 6,51 | 6,56 | 11.349.600 | | 2009-04-21 | 00:00:00 | 6,65 | 6,95 | 6,65 | 6,85 | 8.861.500 | | 2009-04-22 | 00:00:00 | 6,75 | 6,84 | 6,66 | 6,70 | 7.911.200 | | 2009-04-23 | 00:00:00 | 6,66 | 6,83 | 6,66 | 6,69 | 7.213.800 | | 2009-04-24 | 00:00:00 | 6,79 | 6,99 | 6,70 | 6,92 | 6.566.600 | | 2009-04-27 | 00:00:00 | 6,80 | 6,92 | 6,51 | 6,55 | 8.696.800 | | 2009-04-28 | 00:00:00 | 6,52 | 6,70 | 6,33 | 6,58 | 8.040.500 | | 2009-04-29 | 00:00:00 | 6,63 | 6,80 | 6,57 | 6,77 | 7.842.200 | | 2009-04-30 | 00:00:00 | 6,86 | 7,26 | 6,80 | 7,07 | 15.795.200 | | 2009-05-01 | 00:00:00 | 7,09 | 7,75 | 7,02 | 7,73 | 10.006.800 | | 2009-05-04 | 00:00:00 | 7,68 | 8,24 | 7,68 | 8,11 | 15.039.400 | | 2009-05-05 | 00:00:00 | 8,02 | 8,24 | 8,01 | 8,22 | 6.910.400 | | 2009-05-06 | 00:00:00 | 8,29 | 8,50 | 8,19 | 8,23 | 6.554.400 | | 2009-05-07 | 00:00:00 | 8,33 | 8,54 | 8,05 | 8,14 | 8.234.700 | | 2009-05-08 | 00:00:00 | 8,39 | 9,72 | 8,27 | 9,62 | 19.658.900 | | 2009-05-11 | 00:00:00 | 9,48 | 9,50 | 9,01 | 9,02 | 9.216.300 | | 2009-05-12 | 00:00:00 | 9,04 | 9,10 | 8,77 | 8,99 | 5.116.700 | | 2009-05-13 | 00:00:00 | 8,84 | 8,91 | 8,34 | 8,37 | 7.030.600 | | 2009-05-14 | 00:00:00 | 8,37 | 9,20 | 8,35 | 9,15 | 11.755.100 | | 2009-05-15 | 00:00:00 | 9,04 | 9,17 | 8,43 | 8,55 | 8.035.700 | | 2009-05-18 | 00:00:00 | 8,67 | 9,07 | 8,66 | 9,02 | 9.279.000 | | 2009-05-19 | 00:00:00 | 9,11 | 9,62 | 9,01 | 9,55 | 9.497.300 | | 2009-05-20 | 00:00:00 | 9,46 | 9,75 | 8,81 | 8,86 | 13.249.500 | | 2009-05-21 | 00:00:00 | 8,73 | 8,97 | 8,54 | 8,68 | 5.851.100 | | 2009-05-22 | 00:00:00 | 8,59 | 8,90 | 8,51 | 8,62 | 6.998.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
