(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 2023-12-08 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-01-11 | 00:00:00 | 13,77 | 14,01 | 13,76 | 13,87 | 8.616.600 | | 2010-01-12 | 00:00:00 | 13,80 | 13,87 | 13,67 | 13,71 | 5.703.200 | | 2010-01-13 | 00:00:00 | 13,74 | 14,14 | 13,71 | 14,08 | 5.488.500 | | 2010-01-14 | 00:00:00 | 14,02 | 14,24 | 14,00 | 14,09 | 4.320.900 | | 2010-01-15 | 00:00:00 | 14,02 | 14,22 | 13,80 | 14,04 | 5.588.400 | | 2010-01-19 | 00:00:00 | 14,03 | 14,22 | 13,87 | 14,13 | 4.699.300 | | 2010-01-20 | 00:00:00 | 14,00 | 14,00 | 13,56 | 13,71 | 6.220.700 | | 2010-01-21 | 00:00:00 | 13,73 | 13,90 | 13,28 | 13,37 | 6.068.000 | | 2010-01-22 | 00:00:00 | 13,39 | 13,47 | 13,00 | 13,02 | 6.531.300 | | 2010-01-25 | 00:00:00 | 13,19 | 13,48 | 13,09 | 13,41 | 6.202.100 | | 2010-01-26 | 00:00:00 | 13,31 | 13,31 | 13,03 | 13,07 | 4.829.400 | | 2010-01-27 | 00:00:00 | 13,07 | 13,08 | 12,50 | 12,88 | 11.971.700 | | 2010-01-28 | 00:00:00 | 12,89 | 12,99 | 12,47 | 12,68 | 8.794.600 | | 2010-01-29 | 00:00:00 | 12,79 | 12,83 | 12,54 | 12,63 | 13.698.800 | | 2010-02-01 | 00:00:00 | 12,66 | 12,91 | 12,48 | 12,89 | 5.797.700 | | 2010-02-02 | 00:00:00 | 12,88 | 13,15 | 12,76 | 13,12 | 4.175.300 | | 2010-02-03 | 00:00:00 | 12,99 | 13,18 | 12,85 | 12,90 | 3.366.700 | | 2010-02-04 | 00:00:00 | 12,77 | 12,83 | 11,82 | 11,84 | 16.486.600 | | 2010-02-05 | 00:00:00 | 11,82 | 11,95 | 11,46 | 11,73 | 9.749.800 | | 2010-02-08 | 00:00:00 | 11,80 | 11,99 | 11,66 | 11,75 | 5.248.400 | | 2010-02-09 | 00:00:00 | 11,94 | 12,33 | 11,90 | 12,13 | 9.419.700 | | 2010-02-10 | 00:00:00 | 12,15 | 12,15 | 11,80 | 11,94 | 8.151.700 | | 2010-02-11 | 00:00:00 | 11,90 | 11,98 | 11,74 | 11,95 | 8.128.500 | | 2010-02-12 | 00:00:00 | 11,79 | 11,80 | 11,62 | 11,77 | 10.828.700 | | 2010-02-16 | 00:00:00 | 11,91 | 11,94 | 11,69 | 11,85 | 18.712.000 | | 2010-02-17 | 00:00:00 | 11,93 | 12,04 | 11,78 | 12,03 | 11.136.400 | | 2010-02-18 | 00:00:00 | 11,98 | 12,12 | 11,94 | 12,03 | 7.280.800 | | 2010-02-19 | 00:00:00 | 11,95 | 12,18 | 11,85 | 12,18 | 6.705.500 | | 2010-02-22 | 00:00:00 | 12,29 | 12,29 | 11,94 | 12,00 | 4.871.600 | | 2010-02-23 | 00:00:00 | 11,96 | 12,03 | 11,75 | 11,77 | 5.440.300 | | 2010-02-24 | 00:00:00 | 11,82 | 11,86 | 11,60 | 11,80 | 6.354.300 | | 2010-02-25 | 00:00:00 | 11,62 | 11,76 | 11,51 | 11,70 | 6.364.800 | | 2010-02-26 | 00:00:00 | 11,77 | 11,95 | 11,55 | 11,69 | 7.000.100 | | 2010-03-01 | 00:00:00 | 11,74 | 11,74 | 11,08 | 11,17 | 16.674.600 | | 2010-03-02 | 00:00:00 | 11,18 | 11,64 | 11,18 | 11,24 | 13.684.800 | | 2010-03-03 | 00:00:00 | 11,41 | 11,63 | 11,28 | 11,52 | 8.599.500 | | 2010-03-04 | 00:00:00 | 11,46 | 11,55 | 11,25 | 11,32 | 6.509.100 | | 2010-03-05 | 00:00:00 | 11,40 | 11,65 | 11,36 | 11,58 | 6.780.000 | | 2010-03-08 | 00:00:00 | 11,59 | 11,70 | 11,46 | 11,49 | 8.339.500 | | 2010-03-09 | 00:00:00 | 11,41 | 11,48 | 11,33 | 11,40 | 7.163.700 | | 2010-03-10 | 00:00:00 | 11,44 | 11,44 | 11,16 | 11,26 | 12.657.900 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
