(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-03-10 | 00:00:00 | 11,44 | 11,44 | 11,16 | 11,26 | 12.657.900 | | 2010-03-11 | 00:00:00 | 11,24 | 11,64 | 11,24 | 11,60 | 9.167.800 | | 2010-03-12 | 00:00:00 | 11,69 | 11,71 | 11,54 | 11,66 | 5.814.100 | | 2010-03-15 | 00:00:00 | 11,66 | 11,66 | 11,43 | 11,57 | 8.602.400 | | 2010-03-16 | 00:00:00 | 11,80 | 11,88 | 11,61 | 11,88 | 5.306.200 | | 2010-03-17 | 00:00:00 | 11,94 | 12,00 | 11,71 | 11,76 | 8.994.000 | | 2010-03-18 | 00:00:00 | 11,75 | 11,83 | 11,51 | 11,56 | 5.940.400 | | 2010-03-19 | 00:00:00 | 11,65 | 11,81 | 11,40 | 11,46 | 9.707.500 | | 2010-03-22 | 00:00:00 | 11,41 | 11,42 | 11,18 | 11,27 | 13.088.000 | | 2010-03-23 | 00:00:00 | 11,25 | 11,36 | 11,11 | 11,23 | 8.879.000 | | 2010-03-24 | 00:00:00 | 11,17 | 11,21 | 11,01 | 11,02 | 11.099.100 | | 2010-03-25 | 00:00:00 | 11,04 | 11,15 | 10,73 | 10,76 | 15.058.400 | | 2010-03-26 | 00:00:00 | 10,87 | 10,97 | 10,77 | 10,86 | 8.682.500 | | 2010-03-29 | 00:00:00 | 10,91 | 11,26 | 10,91 | 11,24 | 8.027.400 | | 2010-03-30 | 00:00:00 | 11,22 | 11,23 | 11,00 | 11,07 | 6.992.400 | | 2010-03-31 | 00:00:00 | 10,96 | 11,12 | 10,83 | 11,00 | 9.039.400 | | 2010-04-01 | 00:00:00 | 11,07 | 11,36 | 11,06 | 11,30 | 7.927.400 | | 2010-04-05 | 00:00:00 | 11,37 | 11,63 | 11,27 | 11,60 | 11.366.000 | | 2010-04-06 | 00:00:00 | 11,53 | 11,86 | 11,48 | 11,81 | 8.670.800 | | 2010-04-07 | 00:00:00 | 11,78 | 11,82 | 11,36 | 11,40 | 7.835.700 | | 2010-04-08 | 00:00:00 | 11,33 | 11,38 | 11,23 | 11,28 | 7.767.700 | | 2010-04-09 | 00:00:00 | 11,31 | 11,39 | 11,20 | 11,28 | 7.910.400 | | 2010-04-12 | 00:00:00 | 11,36 | 11,46 | 11,25 | 11,28 | 5.488.400 | | 2010-04-13 | 00:00:00 | 11,28 | 11,30 | 11,09 | 11,26 | 6.883.700 | | 2010-04-14 | 00:00:00 | 11,30 | 11,68 | 11,25 | 11,63 | 9.120.200 | | 2010-04-15 | 00:00:00 | 11,63 | 11,92 | 11,56 | 11,77 | 7.787.900 | | 2010-04-16 | 00:00:00 | 11,75 | 11,82 | 11,47 | 11,56 | 19.693.700 | | 2010-04-19 | 00:00:00 | 11,48 | 11,64 | 11,48 | 11,56 | 8.793.500 | | 2010-04-20 | 00:00:00 | 11,61 | 11,96 | 11,60 | 11,94 | 8.423.300 | | 2010-04-21 | 00:00:00 | 11,89 | 12,28 | 11,89 | 12,27 | 9.541.200 | | 2010-04-22 | 00:00:00 | 12,17 | 12,39 | 11,94 | 12,34 | 10.427.500 | | 2010-04-23 | 00:00:00 | 12,36 | 12,46 | 12,19 | 12,37 | 8.605.300 | | 2010-04-26 | 00:00:00 | 12,38 | 12,38 | 12,12 | 12,15 | 11.074.900 | | 2010-04-27 | 00:00:00 | 12,12 | 12,12 | 11,64 | 11,65 | 14.631.900 | | 2010-04-28 | 00:00:00 | 11,76 | 11,92 | 11,55 | 11,68 | 7.572.500 | | 2010-04-29 | 00:00:00 | 11,74 | 11,91 | 11,64 | 11,70 | 5.705.600 | | 2010-04-30 | 00:00:00 | 11,80 | 11,90 | 11,54 | 11,54 | 6.231.400 | | 2010-05-03 | 00:00:00 | 11,64 | 12,10 | 11,53 | 12,06 | 9.668.400 | | 2010-05-04 | 00:00:00 | 11,84 | 11,88 | 11,53 | 11,61 | 9.795.900 | | 2010-05-05 | 00:00:00 | 11,31 | 11,52 | 11,05 | 11,09 | 9.716.700 | | 2010-05-06 | 00:00:00 | 11,02 | 11,13 | 9,99 | 10,71 | 15.479.200 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
