(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-04-30 | 00:00:00 | 14,33 | 14,47 | 14,20 | 14,45 | 5.785.000 | | 2014-05-01 | 00:00:00 | 14,46 | 14,77 | 14,42 | 14,73 | 4.599.400 | | 2014-05-02 | 00:00:00 | 14,69 | 14,70 | 14,30 | 14,33 | 3.412.000 | | 2014-05-05 | 00:00:00 | 14,29 | 14,33 | 14,18 | 14,29 | 3.291.900 | | 2014-05-12 | 00:00:00 | 14,08 | 14,17 | 13,95 | 14,01 | 3.575.800 | | 2014-05-13 | 00:00:00 | 14,06 | 14,16 | 14,00 | 14,09 | 2.415.200 | | 2014-05-14 | 00:00:00 | 14,12 | 14,31 | 14,06 | 14,18 | 3.653.200 | | 2014-05-15 | 00:00:00 | 14,18 | 14,24 | 14,08 | 14,20 | 3.564.900 | | 2014-05-16 | 00:00:00 | 14,22 | 14,30 | 14,08 | 14,22 | 3.806.000 | | 2014-05-19 | 00:00:00 | 14,16 | 14,20 | 13,92 | 14,00 | 4.078.100 | | 2014-05-20 | 00:00:00 | 13,98 | 14,04 | 13,77 | 13,83 | 3.368.000 | | 2014-05-21 | 00:00:00 | 13,84 | 13,94 | 13,55 | 13,58 | 9.295.700 | | 2014-05-22 | 00:00:00 | 13,56 | 13,76 | 13,42 | 13,68 | 10.871.600 | | 2014-05-23 | 00:00:00 | 13,71 | 13,87 | 13,58 | 13,61 | 5.683.500 | | 2014-05-27 | 00:00:00 | 13,80 | 13,88 | 13,73 | 13,77 | 4.676.500 | | 2014-05-28 | 00:00:00 | 13,76 | 13,91 | 13,63 | 13,87 | 4.513.100 | | 2014-05-29 | 00:00:00 | 13,86 | 13,97 | 13,80 | 13,96 | 7.454.700 | | 2014-05-30 | 00:00:00 | 13,94 | 14,11 | 13,78 | 14,10 | 7.938.400 | | 2014-06-03 | 00:00:00 | 14,04 | 14,24 | 14,01 | 14,19 | 4.228.500 | | 2014-06-04 | 00:00:00 | 14,21 | 14,25 | 13,96 | 13,97 | 7.115.400 | | 2014-06-05 | 00:00:00 | 14,01 | 14,36 | 14,01 | 14,28 | 6.039.100 | | 2014-06-06 | 00:00:00 | 14,32 | 14,55 | 14,31 | 14,46 | 5.089.200 | | 2014-06-09 | 00:00:00 | 14,48 | 14,54 | 14,39 | 14,39 | 6.111.500 | | 2014-06-10 | 00:00:00 | 14,37 | 14,46 | 14,28 | 14,29 | 4.897.300 | | 2014-06-11 | 00:00:00 | 14,27 | 14,39 | 14,18 | 14,23 | 5.185.700 | | 2014-06-12 | 00:00:00 | 14,25 | 14,28 | 14,09 | 14,17 | 6.047.700 | | 2014-06-13 | 00:00:00 | 14,17 | 14,33 | 14,08 | 14,20 | 4.804.600 | | 2014-06-17 | 00:00:00 | 14,39 | 14,58 | 14,31 | 14,56 | 7.051.900 | | 2014-06-18 | 00:00:00 | 14,53 | 15,04 | 14,51 | 15,03 | 8.997.200 | | 2014-06-19 | 00:00:00 | 15,06 | 15,30 | 15,06 | 15,21 | 6.715.800 | | 2014-06-20 | 00:00:00 | 15,27 | 15,39 | 15,18 | 15,26 | 6.356.500 | | 2014-06-26 | 00:00:00 | 15,37 | 15,57 | 15,18 | 15,45 | 7.025.400 | | 2014-06-27 | 00:00:00 | 15,43 | 15,64 | 15,41 | 15,53 | 8.856.100 | | 2014-07-07 | 00:00:00 | 15,44 | 15,55 | 15,41 | 15,44 | 6.598.400 | | 2014-07-15 | 00:00:00 | 15,22 | 15,31 | 15,03 | 15,15 | 4.675.500 | | 2014-07-16 | 00:00:00 | 15,24 | 15,26 | 15,10 | 15,25 | 4.559.400 | | 2014-07-21 | 00:00:00 | 15,16 | 15,21 | 15,00 | 15,15 | 2.544.000 | | 2014-07-29 | 00:00:00 | 15,21 | 15,29 | 15,09 | 15,10 | 2.436.300 | | 2014-07-30 | 00:00:00 | 15,06 | 15,18 | 14,91 | 14,99 | 3.273.400 | | 2014-08-05 | 00:00:00 | 14,74 | 14,81 | 14,43 | 14,50 | 4.224.700 | | 2014-08-06 | 00:00:00 | 14,41 | 14,45 | 14,24 | 14,36 | 6.789.600 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 > >> |
|
