(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-05-22 | 00:00:00 | 8,59 | 8,90 | 8,51 | 8,62 | 6.998.100 | | 2009-05-26 | 00:00:00 | 8,67 | 9,02 | 8,53 | 8,99 | 7.677.400 | | 2009-05-27 | 00:00:00 | 9,01 | 9,25 | 8,84 | 8,87 | 13.844.400 | | 2009-05-28 | 00:00:00 | 8,99 | 9,59 | 8,91 | 9,51 | 10.365.100 | | 2009-05-29 | 00:00:00 | 9,57 | 10,01 | 9,36 | 9,99 | 11.786.800 | | 2009-06-01 | 00:00:00 | 10,19 | 10,74 | 10,16 | 10,68 | 11.332.200 | | 2009-06-02 | 00:00:00 | 10,66 | 10,73 | 10,45 | 10,52 | 7.394.400 | | 2009-06-03 | 00:00:00 | 10,40 | 10,49 | 9,90 | 10,03 | 7.340.700 | | 2009-06-04 | 00:00:00 | 10,12 | 10,56 | 10,06 | 10,43 | 8.523.700 | | 2009-06-05 | 00:00:00 | 10,70 | 10,72 | 10,26 | 10,31 | 7.095.100 | | 2009-06-08 | 00:00:00 | 10,33 | 10,34 | 10,10 | 10,24 | 5.302.400 | | 2009-06-09 | 00:00:00 | 10,30 | 10,42 | 9,94 | 10,07 | 6.728.900 | | 2009-06-10 | 00:00:00 | 10,18 | 10,32 | 9,90 | 10,12 | 6.925.000 | | 2009-06-11 | 00:00:00 | 10,17 | 10,71 | 10,16 | 10,42 | 7.226.000 | | 2009-06-12 | 00:00:00 | 10,36 | 10,79 | 10,21 | 10,69 | 7.467.700 | | 2009-06-15 | 00:00:00 | 10,66 | 10,66 | 9,88 | 10,08 | 7.724.700 | | 2009-06-16 | 00:00:00 | 10,14 | 10,37 | 9,86 | 9,98 | 5.757.400 | | 2009-06-17 | 00:00:00 | 9,97 | 10,05 | 9,64 | 9,69 | 6.401.800 | | 2009-06-18 | 00:00:00 | 9,68 | 9,93 | 9,55 | 9,61 | 7.570.200 | | 2009-06-19 | 00:00:00 | 9,70 | 10,05 | 9,69 | 9,75 | 6.831.800 | | 2009-06-22 | 00:00:00 | 9,60 | 9,70 | 9,03 | 9,16 | 8.381.500 | | 2009-06-23 | 00:00:00 | 9,14 | 9,67 | 9,14 | 9,63 | 9.504.500 | | 2009-06-24 | 00:00:00 | 10,14 | 10,65 | 10,10 | 10,58 | 20.811.300 | | 2009-06-25 | 00:00:00 | 10,54 | 11,16 | 10,37 | 11,12 | 13.536.000 | | 2009-06-26 | 00:00:00 | 11,04 | 11,06 | 10,61 | 10,87 | 9.040.900 | | 2009-06-29 | 00:00:00 | 10,95 | 11,48 | 10,80 | 11,46 | 9.186.500 | | 2009-06-30 | 00:00:00 | 11,44 | 11,64 | 10,98 | 11,61 | 13.424.900 | | 2009-07-01 | 00:00:00 | 11,66 | 11,88 | 11,66 | 11,76 | 10.775.700 | | 2009-07-02 | 00:00:00 | 11,60 | 11,67 | 11,29 | 11,29 | 10.417.200 | | 2009-07-06 | 00:00:00 | 11,21 | 11,36 | 10,93 | 11,12 | 11.746.300 | | 2009-07-07 | 00:00:00 | 11,12 | 11,30 | 10,86 | 10,90 | 11.618.100 | | 2009-07-08 | 00:00:00 | 10,95 | 11,26 | 10,67 | 11,01 | 13.049.700 | | 2009-07-09 | 00:00:00 | 11,06 | 11,30 | 10,80 | 11,16 | 5.294.700 | | 2009-07-10 | 00:00:00 | 11,04 | 11,21 | 10,84 | 11,18 | 5.462.700 | | 2009-07-13 | 00:00:00 | 11,19 | 11,49 | 10,87 | 11,46 | 6.540.800 | | 2009-07-14 | 00:00:00 | 11,46 | 11,72 | 11,30 | 11,59 | 9.162.600 | | 2009-07-15 | 00:00:00 | 11,69 | 12,15 | 11,63 | 12,11 | 9.448.800 | | 2009-07-16 | 00:00:00 | 12,01 | 12,16 | 11,69 | 12,09 | 5.473.000 | | 2009-07-17 | 00:00:00 | 12,06 | 12,21 | 11,82 | 11,93 | 4.734.400 | | 2009-07-20 | 00:00:00 | 12,07 | 12,35 | 11,98 | 12,31 | 7.823.200 | | 2009-07-21 | 00:00:00 | 12,42 | 12,49 | 12,06 | 12,25 | 8.858.200 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
