(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2014-08-06 | 00:00:00 | 14,41 | 14,45 | 14,24 | 14,36 | 6.789.600 | | 2014-08-07 | 00:00:00 | 14,01 | 14,45 | 14,01 | 14,39 | 4.431.200 | | 2014-08-08 | 00:00:00 | 14,44 | 14,75 | 14,42 | 14,75 | 4.125.800 | | 2014-08-12 | 00:00:00 | 14,56 | 14,69 | 14,50 | 14,59 | 3.826.900 | | 2014-08-13 | 00:00:00 | 14,59 | 14,79 | 14,59 | 14,68 | 3.471.400 | | 2014-08-25 | 00:00:00 | 15,12 | 15,17 | 14,99 | 15,16 | 1.898.400 | | 2014-08-26 | 00:00:00 | 15,18 | 15,18 | 15,02 | 15,03 | 2.702.300 | | 2014-08-27 | 00:00:00 | 15,06 | 15,10 | 14,97 | 15,04 | 2.335.700 | | 2014-08-29 | 00:00:00 | 15,10 | 15,20 | 15,03 | 15,18 | 1.828.500 | | 2014-09-02 | 00:00:00 | 15,17 | 15,21 | 14,87 | 14,95 | 3.803.700 | | 2014-09-19 | 00:00:00 | 14,56 | 14,73 | 14,49 | 14,70 | 4.797.600 | | 2014-09-30 | 00:00:00 | 14,25 | 14,34 | 14,05 | 14,18 | 3.619.200 | | 2014-10-01 | 00:00:00 | 14,19 | 14,40 | 14,13 | 14,20 | 4.295.400 | | 2014-10-06 | 00:00:00 | 14,21 | 14,38 | 14,18 | 14,30 | 3.192.900 | | 2014-10-09 | 00:00:00 | 13,99 | 14,06 | 13,42 | 13,47 | 6.476.400 | | 2014-10-10 | 00:00:00 | 13,52 | 13,69 | 13,22 | 13,25 | 7.317.800 | | 2014-10-13 | 00:00:00 | 13,21 | 13,42 | 13,10 | 13,14 | 5.525.400 | | 2014-10-14 | 00:00:00 | 13,20 | 13,52 | 13,13 | 13,21 | 6.423.300 | | 2014-10-15 | 00:00:00 | 13,06 | 13,14 | 12,38 | 12,84 | 7.362.500 | | 2014-10-16 | 00:00:00 | 12,70 | 13,10 | 12,59 | 12,98 | 8.196.700 | | 2014-10-17 | 00:00:00 | 13,01 | 13,34 | 12,94 | 13,29 | 11.090.900 | | 2014-10-20 | 00:00:00 | 13,30 | 13,41 | 13,14 | 13,36 | 5.166.900 | | 2014-10-27 | 00:00:00 | 13,71 | 13,72 | 13,33 | 13,42 | 5.125.800 | | 2014-10-28 | 00:00:00 | 13,43 | 13,60 | 13,35 | 13,60 | 4.499.500 | | 2014-10-29 | 00:00:00 | 13,67 | 13,69 | 13,25 | 13,41 | 4.776.100 | | 2014-10-30 | 00:00:00 | 13,40 | 13,97 | 13,39 | 13,95 | 4.384.000 | | 2014-10-31 | 00:00:00 | 14,07 | 14,09 | 13,90 | 14,07 | 3.945.700 | | 2014-11-04 | 00:00:00 | 14,11 | 14,14 | 13,69 | 13,76 | 4.371.600 | | 2014-11-05 | 00:00:00 | 13,89 | 13,99 | 13,73 | 13,95 | 14.820.600 | | 2014-11-06 | 00:00:00 | 13,54 | 13,54 | 13,01 | 13,06 | 11.404.800 | | 2014-11-07 | 00:00:00 | 13,09 | 13,47 | 13,04 | 13,46 | 7.497.000 | | 2014-11-10 | 00:00:00 | 13,42 | 13,64 | 13,41 | 13,63 | 4.698.900 | | 2014-11-11 | 00:00:00 | 13,62 | 13,65 | 13,47 | 13,49 | 5.532.900 | | 2014-11-12 | 00:00:00 | 13,37 | 13,75 | 13,26 | 13,44 | 12.079.400 | | 2014-11-18 | 00:00:00 | 13,75 | 13,92 | 13,72 | 13,74 | 5.609.900 | | 2014-11-19 | 00:00:00 | 13,68 | 13,92 | 13,54 | 13,92 | 5.654.900 | | 2014-11-24 | 00:00:00 | 14,14 | 14,18 | 14,03 | 14,08 | 4.227.300 | | 2014-11-25 | 00:00:00 | 14,03 | 14,05 | 13,85 | 13,92 | 6.541.500 | | 2014-11-26 | 00:00:00 | 13,90 | 13,98 | 13,79 | 13,82 | 3.397.000 | | 2014-11-28 | 00:00:00 | 13,79 | 13,90 | 13,78 | 13,87 | 2.976.500 | | 2014-12-04 | 00:00:00 | 13,82 | 13,87 | 13,61 | 13,74 | 3.588.100 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 > >> |
|
