(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 | | 2013-07-15 | 00:00:00 | 12,60 | 12,90 | 12,58 | 12,87 | 3.748.400 | | 2013-08-05 | 00:00:00 | 12,57 | 12,82 | 12,53 | 12,78 | 4.252.400 | | 2013-08-08 | 00:00:00 | 12,89 | 13,38 | 12,78 | 13,13 | 5.706.200 | | 2013-08-12 | 00:00:00 | 13,06 | 13,12 | 13,00 | 13,08 | 3.170.700 | | 2013-08-15 | 00:00:00 | 12,90 | 12,94 | 12,74 | 12,81 | 3.644.500 | | 2013-08-16 | 00:00:00 | 12,78 | 12,78 | 12,55 | 12,66 | 2.733.000 | | 2013-08-19 | 00:00:00 | 12,59 | 12,64 | 12,38 | 12,49 | 4.392.200 | | 2013-08-26 | 00:00:00 | 12,93 | 13,06 | 12,83 | 12,95 | 4.979.500 | | 2013-08-29 | 00:00:00 | 12,86 | 12,96 | 12,72 | 12,78 | 1.931.200 | | 2013-08-30 | 00:00:00 | 12,80 | 12,86 | 12,65 | 12,71 | 3.229.600 | | 2013-09-03 | 00:00:00 | 12,87 | 12,94 | 12,64 | 12,70 | 3.430.600 | | 2013-09-04 | 00:00:00 | 12,72 | 12,75 | 12,55 | 12,64 | 2.562.300 | | 2013-09-16 | 00:00:00 | 13,40 | 13,55 | 13,26 | 13,35 | 4.866.500 | | 2013-09-23 | 00:00:00 | 13,31 | 13,58 | 13,31 | 13,51 | 5.136.200 | | 2013-09-30 | 00:00:00 | 13,39 | 13,43 | 13,24 | 13,29 | 3.764.000 | | 2013-10-01 | 00:00:00 | 13,33 | 13,45 | 13,26 | 13,38 | 2.272.600 | | 2013-10-02 | 00:00:00 | 13,35 | 13,41 | 13,22 | 13,35 | 3.229.400 | | 2013-10-10 | 00:00:00 | 13,31 | 13,57 | 13,21 | 13,55 | 4.400.200 | | 2013-10-11 | 00:00:00 | 13,56 | 13,73 | 13,50 | 13,69 | 2.375.300 | | 2013-10-15 | 00:00:00 | 13,74 | 13,81 | 13,51 | 13,54 | 2.888.200 | | 2013-10-16 | 00:00:00 | 13,61 | 13,80 | 13,57 | 13,75 | 3.028.300 | | 2013-10-17 | 00:00:00 | 13,73 | 14,21 | 13,68 | 14,06 | 6.067.900 | | 2013-10-18 | 00:00:00 | 14,10 | 14,32 | 14,04 | 14,21 | 3.790.200 | | 2013-10-21 | 00:00:00 | 14,19 | 14,37 | 14,14 | 14,22 | 3.700.800 | | 2013-11-01 | 00:00:00 | 14,08 | 14,17 | 13,92 | 13,99 | 5.283.600 | | 2013-11-04 | 00:00:00 | 14,05 | 14,20 | 13,94 | 14,12 | 6.881.700 | | 2013-11-07 | 00:00:00 | 14,09 | 14,36 | 13,62 | 13,70 | 6.617.100 | | 2013-11-08 | 00:00:00 | 13,74 | 14,24 | 13,61 | 14,21 | 6.265.800 | | 2013-11-14 | 00:00:00 | 15,16 | 15,25 | 15,01 | 15,20 | 7.375.400 | | 2013-11-15 | 00:00:00 | 15,17 | 15,30 | 15,01 | 15,28 | 6.125.700 | | 2013-11-21 | 00:00:00 | 14,70 | 14,77 | 14,60 | 14,63 | 3.720.300 | | 2013-11-22 | 00:00:00 | 14,60 | 14,73 | 14,55 | 14,62 | 3.777.100 | | 2013-11-26 | 00:00:00 | 14,50 | 14,55 | 14,28 | 14,43 | 3.802.300 | | 2013-11-27 | 00:00:00 | 14,50 | 14,55 | 14,31 | 14,47 | 3.496.600 | | 2013-12-05 | 00:00:00 | 15,26 | 15,29 | 14,68 | 14,74 | 11.045.800 | | 2013-12-12 | 00:00:00 | 14,02 | 14,27 | 13,77 | 13,85 | 14.098.500 | | 2013-12-13 | 00:00:00 | 13,53 | 13,95 | 13,49 | 13,68 | 37.696.900 | | 2013-12-16 | 00:00:00 | 13,82 | 14,11 | 13,75 | 13,96 | 9.762.600 | | 2013-12-23 | 00:00:00 | 14,37 | 14,49 | 14,34 | 14,39 | 4.803.000 | | 2013-12-27 | 00:00:00 | 14,51 | 14,60 | 14,36 | 14,45 | 2.515.100 | | 2013-12-30 | 00:00:00 | 14,48 | 14,52 | 14,28 | 14,46 | 4.131.800 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 > >> |
|
