(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-07-25 | 00:00:00 | 12,16 | 12,21 | 11,65 | 11,78 | 10.243.400 | | 2012-07-26 | 00:00:00 | 11,97 | 12,14 | 11,89 | 11,97 | 7.507.400 | | 2012-07-27 | 00:00:00 | 12,01 | 12,07 | 11,90 | 11,98 | 10.385.200 | | 2012-07-30 | 00:00:00 | 12,02 | 12,25 | 12,01 | 12,11 | 9.262.100 | | 2012-07-31 | 00:00:00 | 12,09 | 12,16 | 12,04 | 12,06 | 6.151.300 | | 2012-08-01 | 00:00:00 | 12,12 | 12,22 | 11,98 | 12,00 | 5.581.400 | | 2012-08-02 | 00:00:00 | 11,92 | 12,11 | 11,81 | 12,11 | 7.263.800 | | 2012-08-03 | 00:00:00 | 12,24 | 12,34 | 12,19 | 12,25 | 5.405.000 | | 2012-08-06 | 00:00:00 | 11,98 | 12,11 | 11,60 | 11,71 | 13.522.000 | | 2012-08-07 | 00:00:00 | 11,68 | 11,78 | 11,50 | 11,53 | 6.639.800 | | 2012-08-08 | 00:00:00 | 11,53 | 11,77 | 11,46 | 11,72 | 6.764.400 | | 2012-08-09 | 00:00:00 | 11,70 | 11,80 | 11,64 | 11,76 | 5.944.500 | | 2012-08-10 | 00:00:00 | 11,72 | 11,83 | 11,68 | 11,78 | 4.069.700 | | 2012-08-13 | 00:00:00 | 11,73 | 11,88 | 11,71 | 11,86 | 4.196.900 | | 2012-08-14 | 00:00:00 | 11,91 | 11,92 | 11,68 | 11,70 | 4.403.400 | | 2012-08-15 | 00:00:00 | 11,72 | 11,77 | 11,63 | 11,66 | 5.436.300 | | 2012-08-16 | 00:00:00 | 11,71 | 11,88 | 11,64 | 11,79 | 5.805.000 | | 2012-08-17 | 00:00:00 | 11,79 | 11,81 | 11,60 | 11,67 | 3.725.600 | | 2012-08-20 | 00:00:00 | 11,68 | 11,69 | 11,58 | 11,67 | 3.228.100 | | 2012-08-21 | 00:00:00 | 11,66 | 11,72 | 11,58 | 11,61 | 3.518.800 | | 2012-08-22 | 00:00:00 | 11,57 | 11,69 | 11,55 | 11,67 | 3.586.300 | | 2012-08-23 | 00:00:00 | 11,65 | 11,66 | 11,36 | 11,38 | 4.300.200 | | 2012-08-24 | 00:00:00 | 11,38 | 11,57 | 11,34 | 11,51 | 4.209.000 | | 2012-08-27 | 00:00:00 | 11,51 | 11,59 | 11,49 | 11,56 | 3.147.500 | | 2012-08-28 | 00:00:00 | 11,51 | 11,59 | 11,41 | 11,42 | 4.348.400 | | 2012-08-29 | 00:00:00 | 11,45 | 11,57 | 11,44 | 11,52 | 4.616.300 | | 2012-08-30 | 00:00:00 | 11,48 | 11,50 | 11,37 | 11,39 | 2.436.200 | | 2012-08-31 | 00:00:00 | 11,44 | 11,49 | 11,32 | 11,39 | 3.819.300 | | 2012-09-04 | 00:00:00 | 11,36 | 11,43 | 11,25 | 11,29 | 5.721.100 | | 2012-09-05 | 00:00:00 | 11,29 | 11,35 | 11,11 | 11,29 | 6.631.200 | | 2012-09-06 | 00:00:00 | 11,36 | 11,43 | 11,17 | 11,37 | 8.654.500 | | 2012-09-07 | 00:00:00 | 11,39 | 11,46 | 11,29 | 11,39 | 6.796.400 | | 2012-09-10 | 00:00:00 | 11,41 | 11,51 | 11,36 | 11,46 | 7.676.800 | | 2012-09-11 | 00:00:00 | 11,45 | 11,53 | 11,41 | 11,50 | 4.635.300 | | 2012-09-12 | 00:00:00 | 11,48 | 11,54 | 11,23 | 11,26 | 9.175.300 | | 2012-09-13 | 00:00:00 | 11,31 | 11,51 | 11,21 | 11,50 | 6.149.600 | | 2012-09-14 | 00:00:00 | 11,49 | 11,60 | 11,47 | 11,57 | 7.927.300 | | 2012-09-17 | 00:00:00 | 11,53 | 11,60 | 11,37 | 11,40 | 5.310.600 | | 2012-09-18 | 00:00:00 | 11,41 | 11,43 | 11,11 | 11,17 | 6.259.600 | | 2012-09-19 | 00:00:00 | 11,18 | 11,25 | 11,12 | 11,14 | 5.768.600 | | 2012-09-20 | 00:00:00 | 11,09 | 11,21 | 11,02 | 11,20 | 6.313.100 | | | << < 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 > >> |
|
