(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 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2009-11-11 | 00:00:00 | 13,97 | 13,98 | 13,50 | 13,59 | 14.172.600 | 2009-11-12 | 00:00:00 | 13,50 | 13,66 | 13,03 | 13,06 | 9.127.400 | 2009-11-13 | 00:00:00 | 13,07 | 13,49 | 13,07 | 13,39 | 6.412.400 | 2009-11-16 | 00:00:00 | 13,56 | 13,76 | 13,38 | 13,66 | 6.124.800 | 2009-11-17 | 00:00:00 | 13,63 | 13,65 | 13,21 | 13,30 | 5.046.900 | 2009-11-18 | 00:00:00 | 13,25 | 13,47 | 13,23 | 13,29 | 4.713.800 | 2009-11-19 | 00:00:00 | 13,23 | 13,24 | 12,78 | 12,85 | 8.682.900 | 2009-11-20 | 00:00:00 | 12,79 | 12,85 | 12,56 | 12,65 | 10.599.200 | 2009-11-23 | 00:00:00 | 12,84 | 12,92 | 12,73 | 12,84 | 8.673.400 | 2009-11-24 | 00:00:00 | 12,81 | 12,90 | 12,59 | 12,65 | 6.118.800 | 2009-11-25 | 00:00:00 | 12,69 | 13,23 | 12,61 | 13,20 | 6.108.200 | 2009-11-27 | 00:00:00 | 12,67 | 12,99 | 12,56 | 12,78 | 3.822.300 | 2009-11-30 | 00:00:00 | 12,82 | 12,91 | 12,62 | 12,74 | 6.611.200 | 2009-12-01 | 00:00:00 | 12,83 | 13,18 | 12,83 | 13,14 | 6.708.000 | 2009-12-02 | 00:00:00 | 13,16 | 13,35 | 13,00 | 13,06 | 6.082.100 | 2009-12-03 | 00:00:00 | 13,07 | 13,20 | 12,92 | 13,00 | 4.674.000 | 2009-12-04 | 00:00:00 | 13,21 | 13,38 | 12,96 | 13,36 | 12.726.400 | 2009-12-07 | 00:00:00 | 13,38 | 13,49 | 13,25 | 13,29 | 4.851.800 | 2009-12-08 | 00:00:00 | 13,16 | 13,19 | 12,81 | 12,87 | 5.298.300 | 2009-12-09 | 00:00:00 | 12,90 | 12,94 | 12,56 | 12,73 | 5.799.600 | 2009-12-10 | 00:00:00 | 12,58 | 12,84 | 12,50 | 12,74 | 7.470.000 | 2009-12-11 | 00:00:00 | 12,71 | 13,08 | 12,59 | 13,08 | 5.113.000 | 2009-12-14 | 00:00:00 | 13,22 | 13,49 | 13,06 | 13,46 | 5.635.200 | 2009-12-15 | 00:00:00 | 13,32 | 13,82 | 13,23 | 13,67 | 10.625.200 | 2009-12-16 | 00:00:00 | 13,79 | 14,04 | 13,61 | 14,00 | 7.268.100 | 2009-12-17 | 00:00:00 | 13,82 | 14,00 | 13,59 | 13,77 | 5.412.400 | 2009-12-18 | 00:00:00 | 13,90 | 14,13 | 13,73 | 13,76 | 6.330.500 | 2009-12-21 | 00:00:00 | 13,82 | 14,00 | 13,76 | 13,84 | 3.496.500 | 2009-12-22 | 00:00:00 | 13,86 | 13,92 | 13,54 | 13,66 | 4.473.800 | 2009-12-23 | 00:00:00 | 13,70 | 13,93 | 13,62 | 13,90 | 3.908.900 | 2009-12-24 | 00:00:00 | 13,88 | 13,98 | 13,80 | 13,89 | 1.523.900 | 2009-12-28 | 00:00:00 | 13,90 | 13,97 | 13,80 | 13,94 | 2.762.300 | 2009-12-29 | 00:00:00 | 13,92 | 13,95 | 13,67 | 13,68 | 3.744.600 | 2009-12-30 | 00:00:00 | 13,66 | 13,67 | 13,50 | 13,67 | 2.500.000 | 2009-12-31 | 00:00:00 | 13,66 | 13,72 | 13,31 | 13,31 | 3.479.800 | 2010-01-04 | 00:00:00 | 13,38 | 13,70 | 13,38 | 13,67 | 4.597.600 | 2010-01-05 | 00:00:00 | 13,67 | 13,84 | 13,50 | 13,53 | 5.093.200 | 2010-01-06 | 00:00:00 | 13,45 | 13,74 | 13,38 | 13,39 | 7.507.300 | 2010-01-07 | 00:00:00 | 13,37 | 13,58 | 13,15 | 13,40 | 16.843.500 | 2010-01-08 | 00:00:00 | 13,39 | 13,82 | 13,35 | 13,78 | 5.647.500 | 2010-01-11 | 00:00:00 | 13,77 | 14,01 | 13,76 | 13,87 | 8.616.600 | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|