(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 2023-03-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-08-30 | 00:00:00 | 10,57 | 10,63 | 10,39 | 10,40 | 2.539.900 | | 2010-08-31 | 00:00:00 | 10,35 | 10,49 | 10,21 | 10,24 | 6.239.500 | | 2010-09-01 | 00:00:00 | 10,36 | 10,68 | 10,29 | 10,66 | 5.449.500 | | 2010-09-02 | 00:00:00 | 10,70 | 10,93 | 10,56 | 10,93 | 3.722.600 | | 2010-09-03 | 00:00:00 | 10,95 | 11,15 | 10,91 | 11,14 | 3.586.800 | | 2010-09-07 | 00:00:00 | 11,02 | 11,05 | 10,85 | 11,00 | 2.900.000 | | 2010-09-08 | 00:00:00 | 11,06 | 11,24 | 10,97 | 11,02 | 3.858.400 | | 2010-09-09 | 00:00:00 | 11,15 | 11,19 | 10,96 | 11,11 | 2.883.500 | | 2010-09-10 | 00:00:00 | 11,08 | 11,12 | 11,00 | 11,05 | 2.354.400 | | 2010-09-13 | 00:00:00 | 11,17 | 11,21 | 11,07 | 11,16 | 4.350.400 | | 2010-09-14 | 00:00:00 | 11,10 | 11,29 | 11,02 | 11,19 | 3.480.600 | | 2010-09-15 | 00:00:00 | 11,15 | 11,16 | 10,88 | 10,98 | 4.611.000 | | 2010-09-16 | 00:00:00 | 10,88 | 10,97 | 10,77 | 10,90 | 1.989.300 | | 2010-09-17 | 00:00:00 | 11,01 | 11,04 | 10,78 | 10,88 | 4.327.700 | | 2010-09-20 | 00:00:00 | 10,88 | 11,41 | 10,88 | 11,38 | 5.320.900 | | 2010-09-21 | 00:00:00 | 11,36 | 11,54 | 11,21 | 11,38 | 6.998.200 | | 2010-09-22 | 00:00:00 | 11,31 | 11,44 | 11,14 | 11,25 | 4.167.900 | | 2010-09-23 | 00:00:00 | 11,12 | 11,17 | 11,02 | 11,09 | 3.272.600 | | 2010-09-24 | 00:00:00 | 11,24 | 11,36 | 11,16 | 11,35 | 3.086.000 | | 2010-09-27 | 00:00:00 | 11,35 | 11,50 | 11,33 | 11,39 | 4.021.700 | | 2010-09-28 | 00:00:00 | 11,44 | 11,50 | 11,25 | 11,48 | 5.047.100 | | 2010-09-29 | 00:00:00 | 11,37 | 11,50 | 11,21 | 11,39 | 5.841.500 | | 2010-09-30 | 00:00:00 | 11,47 | 11,57 | 11,21 | 11,35 | 4.932.400 | | 2010-10-01 | 00:00:00 | 11,44 | 11,57 | 11,38 | 11,54 | 3.966.600 | | 2010-10-04 | 00:00:00 | 11,50 | 11,60 | 11,30 | 11,37 | 2.770.400 | | 2010-10-05 | 00:00:00 | 11,55 | 11,73 | 11,51 | 11,68 | 3.050.800 | | 2010-10-06 | 00:00:00 | 11,63 | 11,77 | 11,58 | 11,75 | 3.722.600 | | 2010-10-07 | 00:00:00 | 11,80 | 11,83 | 11,69 | 11,80 | 3.926.000 | | 2010-10-08 | 00:00:00 | 11,84 | 12,04 | 11,77 | 11,97 | 3.579.700 | | 2010-10-11 | 00:00:00 | 12,04 | 12,41 | 12,00 | 12,22 | 6.411.600 | | 2010-10-12 | 00:00:00 | 12,24 | 12,34 | 12,12 | 12,30 | 5.162.100 | | 2010-10-13 | 00:00:00 | 12,38 | 12,54 | 12,31 | 12,52 | 5.852.100 | | 2010-10-14 | 00:00:00 | 12,49 | 12,54 | 12,25 | 12,28 | 5.117.400 | | 2010-10-15 | 00:00:00 | 12,45 | 12,49 | 12,21 | 12,32 | 4.647.200 | | 2010-10-18 | 00:00:00 | 12,34 | 12,52 | 12,28 | 12,46 | 4.602.800 | | 2010-10-19 | 00:00:00 | 12,25 | 12,38 | 12,10 | 12,18 | 5.499.400 | | 2010-10-20 | 00:00:00 | 12,20 | 12,37 | 12,17 | 12,25 | 5.910.500 | | 2010-10-21 | 00:00:00 | 12,30 | 12,41 | 12,05 | 12,18 | 6.679.500 | | 2010-10-22 | 00:00:00 | 12,21 | 12,36 | 12,18 | 12,31 | 3.706.800 | | 2010-10-25 | 00:00:00 | 12,46 | 12,49 | 12,25 | 12,32 | 4.112.800 | | 2010-10-26 | 00:00:00 | 12,24 | 12,25 | 12,04 | 12,11 | 4.616.500 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
