(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 2022-05-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2013-12-30 | 00:00:00 | 14,48 | 14,52 | 14,28 | 14,46 | 4.131.800 | | 2013-12-31 | 00:00:00 | 14,45 | 14,55 | 14,39 | 14,51 | 2.330.800 | | 2014-01-09 | 00:00:00 | 14,36 | 14,54 | 14,27 | 14,46 | 5.359.500 | | 2014-01-10 | 00:00:00 | 14,50 | 14,70 | 14,48 | 14,53 | 4.807.700 | | 2014-01-13 | 00:00:00 | 14,45 | 14,51 | 14,21 | 14,26 | 4.807.200 | | 2014-01-21 | 00:00:00 | 14,46 | 14,55 | 14,28 | 14,43 | 4.683.800 | | 2014-01-22 | 00:00:00 | 14,43 | 14,59 | 14,39 | 14,47 | 3.384.100 | | 2014-01-23 | 00:00:00 | 14,35 | 14,40 | 14,06 | 14,19 | 5.266.300 | | 2014-01-24 | 00:00:00 | 14,13 | 14,13 | 13,54 | 13,72 | 12.287.800 | | 2014-01-27 | 00:00:00 | 13,72 | 13,75 | 13,42 | 13,64 | 8.703.400 | | 2014-01-28 | 00:00:00 | 13,65 | 13,97 | 13,62 | 13,97 | 5.337.000 | | 2014-01-29 | 00:00:00 | 13,80 | 13,96 | 13,68 | 13,75 | 7.127.300 | | 2014-01-30 | 00:00:00 | 13,80 | 13,97 | 13,73 | 13,95 | 3.184.900 | | 2014-01-31 | 00:00:00 | 13,78 | 14,10 | 13,71 | 14,06 | 7.542.400 | | 2014-02-04 | 00:00:00 | 13,76 | 13,89 | 13,62 | 13,83 | 4.359.500 | | 2014-02-05 | 00:00:00 | 13,74 | 13,92 | 13,58 | 13,84 | 3.564.300 | | 2014-02-11 | 00:00:00 | 14,05 | 14,49 | 14,03 | 14,33 | 4.940.400 | | 2014-02-12 | 00:00:00 | 14,33 | 14,36 | 14,17 | 14,31 | 4.655.900 | | 2014-02-13 | 00:00:00 | 14,21 | 14,60 | 14,20 | 14,49 | 3.640.600 | | 2014-02-14 | 00:00:00 | 14,44 | 14,62 | 14,42 | 14,62 | 2.871.900 | | 2014-02-21 | 00:00:00 | 14,53 | 14,78 | 14,46 | 14,63 | 4.392.900 | | 2014-02-25 | 00:00:00 | 14,26 | 14,39 | 14,15 | 14,29 | 4.971.900 | | 2014-02-27 | 00:00:00 | 14,08 | 14,10 | 13,74 | 13,78 | 10.288.000 | | 2014-02-28 | 00:00:00 | 13,80 | 13,86 | 13,57 | 13,65 | 9.202.800 | | 2014-03-04 | 00:00:00 | 13,90 | 14,09 | 13,88 | 13,95 | 5.669.400 | | 2014-03-05 | 00:00:00 | 13,91 | 14,05 | 13,88 | 14,04 | 4.721.700 | | 2014-03-06 | 00:00:00 | 14,04 | 14,14 | 13,91 | 13,99 | 5.778.800 | | 2014-03-07 | 00:00:00 | 13,99 | 14,06 | 13,86 | 14,05 | 6.189.800 | | 2014-03-13 | 00:00:00 | 13,84 | 13,94 | 13,78 | 13,84 | 3.937.800 | | 2014-03-14 | 00:00:00 | 13,80 | 13,98 | 13,79 | 13,81 | 3.308.400 | | 2014-03-24 | 00:00:00 | 13,94 | 14,03 | 13,75 | 13,87 | 4.508.800 | | 2014-03-27 | 00:00:00 | 13,76 | 14,06 | 13,75 | 14,02 | 4.526.900 | | 2014-03-28 | 00:00:00 | 14,10 | 14,31 | 14,07 | 14,29 | 5.875.900 | | 2014-04-01 | 00:00:00 | 14,33 | 14,38 | 14,24 | 14,31 | 4.790.700 | | 2014-04-02 | 00:00:00 | 14,33 | 14,46 | 14,22 | 14,25 | 5.591.500 | | 2014-04-07 | 00:00:00 | 14,32 | 14,42 | 14,18 | 14,19 | 4.951.600 | | 2014-04-08 | 00:00:00 | 14,17 | 14,50 | 14,10 | 14,38 | 3.593.100 | | 2014-04-09 | 00:00:00 | 14,39 | 14,50 | 14,18 | 14,30 | 8.194.800 | | 2014-04-21 | 00:00:00 | 14,29 | 14,36 | 14,09 | 14,14 | 3.692.400 | | 2014-04-29 | 00:00:00 | 14,36 | 14,42 | 14,11 | 14,32 | 5.542.200 | | 2014-04-30 | 00:00:00 | 14,33 | 14,47 | 14,20 | 14,45 | 5.785.000 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 > >> |
|
