(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 2022-01-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-09-16 | 00:00:00 | 14,76 | 15,11 | 14,55 | 14,99 | 8.106.600 | | 2009-09-17 | 00:00:00 | 15,01 | 15,09 | 14,32 | 14,35 | 5.895.300 | | 2009-09-18 | 00:00:00 | 14,49 | 14,67 | 14,16 | 14,39 | 6.844.700 | | 2009-09-21 | 00:00:00 | 14,38 | 14,66 | 13,95 | 14,63 | 8.243.800 | | 2009-09-22 | 00:00:00 | 14,73 | 15,19 | 14,58 | 15,18 | 9.489.200 | | 2009-09-23 | 00:00:00 | 15,07 | 15,34 | 14,90 | 14,92 | 7.580.600 | | 2009-09-24 | 00:00:00 | 14,95 | 15,11 | 14,43 | 14,60 | 6.930.300 | | 2009-09-25 | 00:00:00 | 14,51 | 14,59 | 14,25 | 14,32 | 4.574.100 | | 2009-09-28 | 00:00:00 | 14,34 | 15,00 | 14,34 | 14,90 | 3.734.400 | | 2009-09-29 | 00:00:00 | 14,97 | 15,32 | 14,86 | 15,24 | 6.611.900 | | 2009-09-30 | 00:00:00 | 15,37 | 15,37 | 14,66 | 14,82 | 8.354.800 | | 2009-10-01 | 00:00:00 | 14,77 | 14,83 | 13,83 | 13,83 | 8.785.300 | | 2009-10-02 | 00:00:00 | 13,69 | 13,94 | 13,41 | 13,78 | 6.396.300 | | 2009-10-05 | 00:00:00 | 13,87 | 14,71 | 13,80 | 14,70 | 7.169.000 | | 2009-10-06 | 00:00:00 | 14,87 | 14,94 | 14,50 | 14,78 | 7.383.400 | | 2009-10-07 | 00:00:00 | 14,76 | 14,89 | 14,60 | 14,83 | 5.640.700 | | 2009-10-08 | 00:00:00 | 14,89 | 15,00 | 14,73 | 14,83 | 6.799.600 | | 2009-10-09 | 00:00:00 | 14,83 | 14,97 | 14,78 | 14,81 | 4.118.600 | | 2009-10-12 | 00:00:00 | 14,86 | 14,97 | 14,76 | 14,85 | 3.292.200 | | 2009-10-13 | 00:00:00 | 14,87 | 14,89 | 14,59 | 14,78 | 3.963.500 | | 2009-10-14 | 00:00:00 | 14,90 | 15,03 | 14,70 | 15,00 | 5.683.000 | | 2009-10-15 | 00:00:00 | 15,02 | 15,05 | 14,72 | 14,97 | 4.403.700 | | 2009-10-16 | 00:00:00 | 14,80 | 14,95 | 14,53 | 14,78 | 6.021.500 | | 2009-10-19 | 00:00:00 | 14,85 | 15,19 | 14,65 | 15,16 | 4.193.600 | | 2009-10-20 | 00:00:00 | 15,14 | 15,20 | 14,83 | 14,83 | 6.375.200 | | 2009-10-21 | 00:00:00 | 14,90 | 15,44 | 14,79 | 15,11 | 5.471.000 | | 2009-10-22 | 00:00:00 | 15,13 | 15,17 | 14,75 | 14,96 | 5.905.900 | | 2009-10-23 | 00:00:00 | 15,00 | 15,02 | 14,13 | 14,22 | 6.748.100 | | 2009-10-26 | 00:00:00 | 14,36 | 14,64 | 13,76 | 13,83 | 6.555.300 | | 2009-10-27 | 00:00:00 | 13,81 | 13,98 | 13,38 | 13,74 | 9.310.200 | | 2009-10-28 | 00:00:00 | 13,70 | 13,72 | 12,78 | 12,81 | 11.483.400 | | 2009-10-29 | 00:00:00 | 12,98 | 13,55 | 12,95 | 13,54 | 8.741.700 | | 2009-10-30 | 00:00:00 | 13,49 | 13,57 | 12,95 | 13,07 | 11.762.300 | | 2009-11-02 | 00:00:00 | 13,06 | 13,61 | 12,95 | 13,21 | 7.753.400 | | 2009-11-03 | 00:00:00 | 13,13 | 13,39 | 13,10 | 13,31 | 5.404.200 | | 2009-11-04 | 00:00:00 | 13,41 | 13,78 | 13,24 | 13,30 | 6.964.400 | | 2009-11-05 | 00:00:00 | 13,43 | 13,87 | 13,43 | 13,86 | 4.279.300 | | 2009-11-06 | 00:00:00 | 13,74 | 14,46 | 13,63 | 14,03 | 12.662.300 | | 2009-11-09 | 00:00:00 | 13,98 | 14,12 | 13,62 | 13,92 | 18.973.300 | | 2009-11-10 | 00:00:00 | 13,79 | 13,96 | 13,70 | 13,81 | 13.062.600 | | 2009-11-11 | 00:00:00 | 13,97 | 13,98 | 13,50 | 13,59 | 14.172.600 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
