(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 2023-09-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2010-10-26 | 00:00:00 | 12,24 | 12,25 | 12,04 | 12,11 | 4.616.500 | | 2010-10-27 | 00:00:00 | 11,95 | 11,98 | 11,66 | 11,87 | 5.976.600 | | 2010-10-28 | 00:00:00 | 11,98 | 12,08 | 11,89 | 11,96 | 2.816.200 | | 2010-10-29 | 00:00:00 | 11,94 | 12,11 | 11,90 | 11,94 | 4.196.000 | | 2010-11-01 | 00:00:00 | 12,06 | 12,14 | 11,73 | 11,83 | 4.552.300 | | 2010-11-02 | 00:00:00 | 12,00 | 12,02 | 11,89 | 11,96 | 4.873.500 | | 2010-11-03 | 00:00:00 | 11,96 | 12,03 | 11,70 | 11,90 | 3.646.500 | | 2010-11-04 | 00:00:00 | 11,96 | 12,11 | 11,87 | 11,95 | 7.175.900 | | 2010-11-05 | 00:00:00 | 11,93 | 11,97 | 11,71 | 11,76 | 4.493.200 | | 2010-11-08 | 00:00:00 | 11,75 | 11,79 | 11,61 | 11,76 | 6.024.900 | | 2010-11-09 | 00:00:00 | 11,77 | 11,87 | 11,62 | 11,68 | 6.237.000 | | 2010-11-10 | 00:00:00 | 11,63 | 11,71 | 11,51 | 11,70 | 4.841.600 | | 2010-11-11 | 00:00:00 | 11,59 | 11,73 | 11,52 | 11,70 | 3.801.500 | | 2010-11-12 | 00:00:00 | 11,63 | 11,66 | 11,42 | 11,46 | 4.713.300 | | 2010-11-15 | 00:00:00 | 11,52 | 11,70 | 11,52 | 11,56 | 5.054.400 | | 2010-11-16 | 00:00:00 | 11,50 | 11,54 | 11,22 | 11,47 | 8.100.200 | | 2010-11-17 | 00:00:00 | 11,42 | 11,63 | 11,35 | 11,51 | 5.744.800 | | 2010-11-18 | 00:00:00 | 11,61 | 11,64 | 11,46 | 11,47 | 6.577.500 | | 2010-11-19 | 00:00:00 | 11,44 | 11,46 | 11,19 | 11,25 | 6.759.900 | | 2010-11-22 | 00:00:00 | 11,21 | 11,33 | 11,01 | 11,27 | 5.404.300 | | 2010-11-23 | 00:00:00 | 11,11 | 11,13 | 10,87 | 10,89 | 6.218.300 | | 2010-11-24 | 00:00:00 | 10,94 | 11,07 | 10,79 | 10,90 | 8.759.500 | | 2010-11-26 | 00:00:00 | 10,85 | 11,10 | 10,81 | 10,93 | 3.612.200 | | 2010-11-29 | 00:00:00 | 10,83 | 10,91 | 10,70 | 10,86 | 5.658.400 | | 2010-11-30 | 00:00:00 | 10,72 | 10,85 | 10,70 | 10,81 | 5.082.400 | | 2010-12-01 | 00:00:00 | 10,95 | 11,00 | 10,87 | 10,92 | 5.010.400 | | 2010-12-02 | 00:00:00 | 10,95 | 11,30 | 10,91 | 11,27 | 9.026.500 | | 2010-12-03 | 00:00:00 | 11,16 | 11,43 | 11,16 | 11,40 | 6.374.600 | | 2010-12-06 | 00:00:00 | 11,36 | 11,57 | 11,28 | 11,49 | 6.901.900 | | 2010-12-07 | 00:00:00 | 11,62 | 11,70 | 11,40 | 11,43 | 6.437.900 | | 2010-12-08 | 00:00:00 | 11,46 | 11,54 | 11,27 | 11,35 | 2.912.800 | | 2010-12-09 | 00:00:00 | 11,44 | 11,52 | 11,33 | 11,35 | 3.719.800 | | 2010-12-10 | 00:00:00 | 11,35 | 11,45 | 11,31 | 11,39 | 2.152.000 | | 2010-12-13 | 00:00:00 | 11,46 | 11,46 | 11,35 | 11,39 | 2.364.400 | | 2010-12-14 | 00:00:00 | 11,40 | 11,46 | 11,24 | 11,31 | 3.297.800 | | 2010-12-15 | 00:00:00 | 11,25 | 11,38 | 11,15 | 11,19 | 3.390.200 | | 2010-12-16 | 00:00:00 | 11,19 | 11,32 | 11,09 | 11,31 | 2.722.200 | | 2010-12-17 | 00:00:00 | 11,32 | 11,48 | 11,28 | 11,44 | 8.934.800 | | 2010-12-20 | 00:00:00 | 11,53 | 11,76 | 11,52 | 11,76 | 5.309.100 | | 2010-12-21 | 00:00:00 | 11,76 | 12,28 | 11,75 | 12,12 | 13.015.300 | | 2010-12-22 | 00:00:00 | 12,08 | 12,46 | 12,05 | 12,36 | 8.952.400 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
