(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 2024-04-23 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-02-23 | 00:00:00 | 11,90 | 11,97 | 11,77 | 11,92 | 3.437.500 | | 2015-02-24 | 00:00:00 | 11,87 | 12,15 | 11,85 | 12,12 | 6.940.600 | | 2015-02-25 | 00:00:00 | 12,11 | 12,17 | 11,87 | 12,00 | 9.006.600 | | 2015-03-05 | 00:00:00 | 12,78 | 12,83 | 12,67 | 12,70 | 6.003.200 | | 2015-03-06 | 00:00:00 | 12,52 | 12,68 | 12,19 | 12,23 | 7.867.300 | | 2015-03-12 | 00:00:00 | 12,09 | 12,14 | 12,01 | 12,10 | 6.932.600 | | 2015-03-13 | 00:00:00 | 12,04 | 12,05 | 11,83 | 11,92 | 7.000.500 | | 2015-03-16 | 00:00:00 | 12,00 | 12,13 | 11,96 | 12,01 | 5.363.900 | | 2015-03-19 | 00:00:00 | 12,62 | 12,72 | 12,47 | 12,52 | 4.071.500 | | 2015-03-20 | 00:00:00 | 12,54 | 12,84 | 12,49 | 12,84 | 9.055.700 | | 2015-03-26 | 00:00:00 | 12,47 | 12,56 | 12,33 | 12,46 | 3.967.500 | | 2015-03-27 | 00:00:00 | 12,48 | 12,63 | 12,39 | 12,48 | 3.472.800 | | 2015-03-30 | 00:00:00 | 12,52 | 12,80 | 12,48 | 12,74 | 3.687.300 | | 2015-04-02 | 00:00:00 | 12,80 | 12,90 | 12,71 | 12,84 | 3.860.700 | | 2015-04-06 | 00:00:00 | 12,86 | 13,38 | 12,85 | 13,33 | 7.424.500 | | 2015-04-13 | 00:00:00 | 13,17 | 13,18 | 12,97 | 12,97 | 3.547.200 | | 2015-04-20 | 00:00:00 | 13,18 | 13,40 | 13,17 | 13,24 | 2.949.500 | | 2015-04-21 | 00:00:00 | 13,25 | 13,39 | 13,00 | 13,33 | 10.472.100 | | 2015-04-22 | 00:00:00 | 13,42 | 13,59 | 13,18 | 13,56 | 8.464.100 | | 2015-04-27 | 00:00:00 | 13,54 | 13,61 | 13,23 | 13,25 | 4.767.400 | | 2015-05-05 | 00:00:00 | 13,60 | 13,60 | 13,44 | 13,48 | 7.864.900 | | 2015-05-06 | 00:00:00 | 13,49 | 13,52 | 13,30 | 13,45 | 6.776.500 | | 2015-05-14 | 00:00:00 | 13,50 | 13,59 | 13,34 | 13,54 | 9.334.000 | | 2015-05-18 | 00:00:00 | 13,66 | 13,76 | 13,58 | 13,74 | 3.972.100 | | 2015-05-19 | 00:00:00 | 13,68 | 13,68 | 13,31 | 13,62 | 7.772.500 | | 2015-05-20 | 00:00:00 | 13,66 | 13,79 | 13,60 | 13,63 | 7.149.900 | | 2015-05-21 | 00:00:00 | 13,62 | 13,79 | 13,57 | 13,78 | 4.188.200 | | 2015-05-22 | 00:00:00 | 13,73 | 13,79 | 13,60 | 13,70 | 4.367.900 | | 2015-05-26 | 00:00:00 | 13,68 | 13,70 | 13,37 | 13,42 | 5.143.600 | | 2015-05-29 | 00:00:00 | 13,33 | 13,60 | 13,29 | 13,60 | 7.450.400 | | 2015-06-08 | 00:00:00 | 13,12 | 13,16 | 13,02 | 13,08 | 4.512.800 | | 2015-06-09 | 00:00:00 | 13,07 | 13,51 | 13,06 | 13,51 | 9.123.000 | | 2015-06-10 | 00:00:00 | 13,64 | 13,65 | 13,30 | 13,32 | 5.884.900 | | 2015-06-11 | 00:00:00 | 13,40 | 13,58 | 13,32 | 13,52 | 4.940.100 | | 2015-06-15 | 00:00:00 | 13,33 | 13,48 | 13,28 | 13,44 | 5.364.300 | | 2015-06-25 | 00:00:00 | 13,64 | 13,66 | 13,47 | 13,53 | 4.029.100 | | 2015-06-26 | 00:00:00 | 13,49 | 13,53 | 13,33 | 13,46 | 4.945.600 | | 2015-07-06 | 00:00:00 | 13,24 | 13,30 | 13,11 | 13,20 | 3.915.500 | | 2015-07-10 | 00:00:00 | 13,04 | 13,16 | 13,03 | 13,10 | 6.056.400 | | 2015-07-23 | 00:00:00 | 13,14 | 13,20 | 12,88 | 12,94 | 4.383.700 | | 2015-07-24 | 00:00:00 | 12,92 | 12,92 | 12,68 | 12,79 | 3.495.300 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 > >> |
|
