(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 2023-03-21 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-07-21 | 00:00:00 | 12,42 | 12,49 | 12,06 | 12,25 | 8.858.200 | | 2009-07-22 | 00:00:00 | 12,15 | 12,28 | 11,98 | 12,05 | 6.672.000 | | 2009-07-23 | 00:00:00 | 11,97 | 12,63 | 11,88 | 12,51 | 7.936.900 | | 2009-07-24 | 00:00:00 | 12,51 | 13,24 | 12,42 | 13,06 | 9.957.100 | | 2009-07-27 | 00:00:00 | 12,76 | 13,03 | 12,56 | 12,98 | 7.313.400 | | 2009-07-28 | 00:00:00 | 12,84 | 13,01 | 12,31 | 12,47 | 6.727.300 | | 2009-07-29 | 00:00:00 | 12,39 | 12,46 | 12,06 | 12,21 | 5.502.400 | | 2009-07-30 | 00:00:00 | 12,36 | 12,96 | 12,36 | 12,84 | 5.916.100 | | 2009-07-31 | 00:00:00 | 12,76 | 12,95 | 12,65 | 12,79 | 4.436.900 | | 2009-08-03 | 00:00:00 | 13,03 | 13,22 | 12,82 | 13,20 | 6.366.600 | | 2009-08-04 | 00:00:00 | 13,12 | 13,39 | 13,00 | 13,14 | 6.852.400 | | 2009-08-05 | 00:00:00 | 13,18 | 13,28 | 12,93 | 13,09 | 4.287.600 | | 2009-08-06 | 00:00:00 | 13,07 | 13,24 | 12,84 | 13,14 | 6.504.600 | | 2009-08-07 | 00:00:00 | 13,96 | 14,19 | 13,43 | 13,88 | 11.750.400 | | 2009-08-10 | 00:00:00 | 13,83 | 14,10 | 13,52 | 13,98 | 11.061.600 | | 2009-08-11 | 00:00:00 | 13,84 | 13,91 | 13,41 | 13,43 | 7.822.600 | | 2009-08-12 | 00:00:00 | 13,34 | 14,01 | 13,34 | 13,88 | 6.899.900 | | 2009-08-13 | 00:00:00 | 13,98 | 14,05 | 13,67 | 13,92 | 6.979.800 | | 2009-08-14 | 00:00:00 | 13,88 | 14,03 | 13,59 | 13,79 | 4.288.700 | | 2009-08-17 | 00:00:00 | 13,43 | 13,50 | 13,25 | 13,42 | 6.332.000 | | 2009-08-18 | 00:00:00 | 13,47 | 13,73 | 13,36 | 13,71 | 4.699.300 | | 2009-08-19 | 00:00:00 | 13,58 | 13,79 | 13,44 | 13,72 | 7.368.900 | | 2009-08-20 | 00:00:00 | 13,75 | 13,96 | 13,70 | 13,93 | 3.993.200 | | 2009-08-21 | 00:00:00 | 14,04 | 14,32 | 13,91 | 14,26 | 5.535.100 | | 2009-08-24 | 00:00:00 | 14,35 | 14,55 | 14,27 | 14,42 | 7.951.300 | | 2009-08-25 | 00:00:00 | 14,46 | 14,63 | 13,99 | 14,01 | 6.946.900 | | 2009-08-26 | 00:00:00 | 14,00 | 14,27 | 13,77 | 14,23 | 7.074.900 | | 2009-08-27 | 00:00:00 | 14,22 | 14,30 | 13,78 | 13,91 | 5.293.800 | | 2009-08-28 | 00:00:00 | 14,02 | 14,06 | 13,70 | 13,92 | 5.537.600 | | 2009-08-31 | 00:00:00 | 13,82 | 13,86 | 13,57 | 13,67 | 4.466.900 | | 2009-09-01 | 00:00:00 | 13,64 | 13,95 | 13,24 | 13,25 | 6.257.400 | | 2009-09-02 | 00:00:00 | 13,13 | 13,30 | 12,79 | 13,19 | 7.777.200 | | 2009-09-03 | 00:00:00 | 13,30 | 13,35 | 13,06 | 13,28 | 3.990.000 | | 2009-09-04 | 00:00:00 | 13,31 | 13,50 | 13,23 | 13,50 | 3.802.000 | | 2009-09-08 | 00:00:00 | 13,64 | 13,86 | 13,51 | 13,79 | 4.946.400 | | 2009-09-09 | 00:00:00 | 13,84 | 14,10 | 13,66 | 14,10 | 4.936.400 | | 2009-09-10 | 00:00:00 | 14,05 | 14,17 | 13,81 | 14,14 | 4.134.200 | | 2009-09-11 | 00:00:00 | 14,12 | 14,24 | 13,95 | 14,15 | 4.191.800 | | 2009-09-14 | 00:00:00 | 14,30 | 14,88 | 14,19 | 14,79 | 11.398.600 | | 2009-09-15 | 00:00:00 | 14,88 | 14,90 | 14,49 | 14,72 | 7.069.500 | | 2009-09-16 | 00:00:00 | 14,76 | 15,11 | 14,55 | 14,99 | 8.106.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
