(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2016-07-08 | 00:00:00 | 12,15 | 12,32 | 12,03 | 12,32 | 3.688.900 | | 2016-07-18 | 00:00:00 | 12,63 | 12,63 | 12,51 | 12,57 | 2.273.700 | | 2016-07-19 | 00:00:00 | 12,50 | 12,52 | 12,35 | 12,51 | 3.333.700 | | 2016-07-20 | 00:00:00 | 12,50 | 12,58 | 12,39 | 12,56 | 3.036.100 | | 2016-07-21 | 00:00:00 | 12,55 | 12,61 | 12,47 | 12,59 | 3.530.300 | | 2016-07-22 | 00:00:00 | 12,58 | 12,68 | 12,52 | 12,65 | 2.676.000 | | 2016-07-26 | 00:00:00 | 12,66 | 12,68 | 12,54 | 12,61 | 3.214.500 | | 2016-07-27 | 00:00:00 | 12,62 | 12,66 | 12,26 | 12,37 | 4.187.900 | | 2016-08-01 | 00:00:00 | 12,33 | 12,37 | 12,13 | 12,17 | 4.788.200 | | 2016-08-15 | 00:00:00 | 12,24 | 12,33 | 12,09 | 12,09 | 2.984.900 | | 2016-08-16 | 00:00:00 | 12,01 | 12,08 | 11,95 | 12,00 | 5.935.000 | | 2016-08-17 | 00:00:00 | 12,00 | 12,31 | 11,89 | 12,28 | 6.675.000 | | 2016-08-23 | 00:00:00 | 12,35 | 12,40 | 12,17 | 12,18 | 4.696.600 | | 2016-09-19 | 00:00:00 | 12,59 | 12,73 | 12,52 | 12,70 | 3.379.800 | | 2016-10-07 | 00:00:00 | 11,73 | 11,83 | 11,58 | 11,59 | 6.837.800 | | 2016-10-24 | 00:00:00 | 12,11 | 12,14 | 11,97 | 12,05 | 3.441.600 | | 2016-10-25 | 00:00:00 | 12,01 | 12,08 | 11,91 | 12,02 | 3.173.300 | | 2016-10-26 | 00:00:00 | 11,98 | 12,04 | 11,88 | 12,00 | 3.748.200 | | 2016-10-27 | 00:00:00 | 12,00 | 12,05 | 11,76 | 11,82 | 4.365.400 | | 2016-11-01 | 00:00:00 | 11,77 | 11,81 | 11,60 | 11,65 | 5.119.600 | | 2016-11-02 | 00:00:00 | 11,59 | 11,59 | 11,25 | 11,46 | 8.797.900 | | 2016-11-21 | 00:00:00 | 11,45 | 11,62 | 11,37 | 11,55 | 3.756.800 | | 2016-11-30 | 00:00:00 | 11,73 | 11,79 | 11,45 | 11,45 | 5.452.600 | | 2016-12-01 | 00:00:00 | 11,36 | 11,46 | 10,98 | 11,03 | 5.479.300 | | 2016-12-02 | 00:00:00 | 11,09 | 11,30 | 11,06 | 11,18 | 5.514.800 | | 2016-12-22 | 00:00:00 | 11,90 | 11,97 | 11,76 | 11,78 | 3.311.000 | | 2016-12-23 | 00:00:00 | 11,83 | 11,84 | 11,68 | 11,73 | 3.593.100 | | 2016-12-29 | 00:00:00 | 11,75 | 11,76 | 11,65 | 11,70 | 2.364.000 | | 2016-12-30 | 00:00:00 | 11,73 | 11,79 | 11,59 | 11,62 | 3.176.400 | | 2017-01-09 | 00:00:00 | 11,87 | 11,90 | 11,52 | 11,53 | 3.761.100 | | 2017-01-23 | 00:00:00 | 11,42 | 11,46 | 11,19 | 11,22 | 8.763.500 | | 2017-01-24 | 00:00:00 | 11,25 | 11,64 | 11,25 | 11,37 | 7.530.000 | | 2017-01-25 | 00:00:00 | 11,37 | 11,49 | 11,35 | 11,37 | 10.242.100 | | 2017-01-26 | 00:00:00 | 11,41 | 11,53 | 11,20 | 11,22 | 8.797.300 | | 2017-01-27 | 00:00:00 | 11,30 | 11,47 | 11,24 | 11,40 | 7.275.100 | | 2017-02-02 | 00:00:00 | 11,27 | 11,36 | 11,16 | 11,32 | 3.232.800 | | 2017-02-03 | 00:00:00 | 11,38 | 11,44 | 11,28 | 11,37 | 3.321.100 | | 2017-02-06 | 00:00:00 | 11,39 | 11,39 | 11,23 | 11,29 | 4.289.500 | | 2017-02-07 | 00:00:00 | 11,30 | 11,54 | 11,30 | 11,43 | 5.680.200 | | 2017-02-08 | 00:00:00 | 11,43 | 11,59 | 11,39 | 11,59 | 3.853.500 | | 2017-02-13 | 00:00:00 | 11,64 | 11,73 | 11,55 | 11,68 | 2.027.300 | | | << < 81 82 83 84 85 86 87 88 89 90 91 92 93 > >> |
|
