(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2015-07-24 | 00:00:00 | 12,92 | 12,92 | 12,68 | 12,79 | 3.495.300 | | 2015-07-27 | 00:00:00 | 12,73 | 12,99 | 12,69 | 12,93 | 5.414.800 | | 2015-08-04 | 00:00:00 | 12,71 | 12,83 | 12,53 | 12,56 | 2.903.500 | | 2015-08-05 | 00:00:00 | 12,61 | 12,78 | 12,56 | 12,59 | 2.677.200 | | 2015-08-11 | 00:00:00 | 12,65 | 12,80 | 12,27 | 12,35 | 5.909.400 | | 2015-08-12 | 00:00:00 | 12,33 | 13,10 | 12,33 | 13,06 | 7.759.600 | | 2015-08-13 | 00:00:00 | 13,01 | 13,21 | 12,63 | 12,66 | 5.940.900 | | 2015-08-18 | 00:00:00 | 12,85 | 12,87 | 12,75 | 12,82 | 3.080.100 | | 2015-08-19 | 00:00:00 | 12,73 | 12,75 | 12,45 | 12,54 | 4.926.000 | | 2015-08-25 | 00:00:00 | 11,79 | 11,90 | 11,33 | 11,34 | 9.263.200 | | 2015-08-26 | 00:00:00 | 11,56 | 11,68 | 11,40 | 11,65 | 8.570.500 | | 2015-08-27 | 00:00:00 | 11,76 | 11,91 | 11,65 | 11,87 | 8.181.700 | | 2015-08-28 | 00:00:00 | 11,86 | 12,14 | 11,81 | 12,10 | 4.923.800 | | 2015-08-31 | 00:00:00 | 12,03 | 12,07 | 11,82 | 12,00 | 6.398.500 | | 2015-09-08 | 00:00:00 | 11,24 | 11,36 | 11,09 | 11,32 | 7.683.400 | | 2015-09-09 | 00:00:00 | 11,39 | 11,56 | 11,27 | 11,30 | 5.730.900 | | 2015-09-10 | 00:00:00 | 11,23 | 11,47 | 11,21 | 11,24 | 6.731.200 | | 2015-09-14 | 00:00:00 | 11,12 | 11,25 | 10,99 | 11,07 | 5.439.800 | | 2015-09-21 | 00:00:00 | 11,00 | 11,09 | 10,75 | 10,78 | 5.736.900 | | 2015-10-01 | 00:00:00 | 9,86 | 10,00 | 9,72 | 9,89 | 8.674.000 | | 2015-10-02 | 00:00:00 | 9,81 | 10,09 | 9,79 | 10,09 | 5.726.900 | | 2015-10-06 | 00:00:00 | 10,24 | 10,46 | 10,15 | 10,46 | 9.117.400 | | 2015-10-07 | 00:00:00 | 10,55 | 10,75 | 10,48 | 10,53 | 9.647.600 | | 2015-10-16 | 00:00:00 | 10,82 | 10,82 | 10,62 | 10,78 | 4.805.400 | | 2015-10-19 | 00:00:00 | 10,68 | 10,74 | 10,52 | 10,74 | 8.833.400 | | 2015-10-20 | 00:00:00 | 10,69 | 10,92 | 10,59 | 10,88 | 5.836.500 | | 2015-10-21 | 00:00:00 | 10,95 | 11,07 | 10,73 | 10,76 | 4.407.900 | | 2015-10-22 | 00:00:00 | 10,81 | 11,04 | 10,75 | 11,04 | 6.502.900 | | 2015-10-23 | 00:00:00 | 11,08 | 11,16 | 10,92 | 11,05 | 6.874.000 | | 2015-10-26 | 00:00:00 | 10,99 | 11,05 | 10,78 | 10,88 | 5.762.700 | | 2015-11-09 | 00:00:00 | 10,16 | 10,23 | 9,81 | 9,90 | 5.984.600 | | 2015-11-10 | 00:00:00 | 9,96 | 10,12 | 9,94 | 10,07 | 6.360.700 | | 2015-11-11 | 00:00:00 | 10,10 | 10,13 | 9,87 | 10,05 | 3.917.400 | | 2015-11-16 | 00:00:00 | 9,77 | 9,90 | 9,67 | 9,81 | 5.320.300 | | 2015-11-17 | 00:00:00 | 9,82 | 9,92 | 9,50 | 9,54 | 5.588.400 | | 2015-11-20 | 00:00:00 | 9,62 | 9,81 | 9,58 | 9,67 | 3.592.600 | | 2015-11-30 | 00:00:00 | 10,00 | 10,08 | 9,98 | 9,99 | 5.790.900 | | 2015-12-10 | 00:00:00 | 9,26 | 9,35 | 9,16 | 9,28 | 3.841.400 | | 2015-12-11 | 00:00:00 | 9,17 | 9,20 | 8,96 | 8,97 | 5.014.100 | | 2015-12-14 | 00:00:00 | 9,05 | 9,15 | 8,76 | 8,83 | 8.131.500 | | 2015-12-24 | 00:00:00 | 9,53 | 9,65 | 9,52 | 9,58 | 1.518.200 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 > >> |
|
