(Login BolsaPT & Canal Forex) |
|
 American Electric - [Ticker: AEP] |     | | Última Trade | 76,350 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,130 (+1,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 74,140 x 600 - 74,150 x 800 | EPS | 0,00 | | Abertura | 76,220 | PER | 0,00% | | Máximo | 76,370 | Pagamento Dividendo | | | Mínimo | 75,015 | Data Ex-Dividendo | | | Fecho Anterior | 76,220 | Yield | | | Volume | 2.251.154 | 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 AEP de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-05-16 | 00:00:00 | 32,94 | 33,00 | 32,77 | 32,85 | 1.653.600 | | 2006-05-17 | 00:00:00 | 32,62 | 32,88 | 32,27 | 32,31 | 1.847.400 | | 2006-05-18 | 00:00:00 | 32,43 | 32,68 | 32,29 | 32,36 | 2.298.300 | | 2006-05-19 | 00:00:00 | 32,60 | 33,10 | 32,40 | 33,00 | 4.758.800 | | 2006-05-22 | 00:00:00 | 33,01 | 33,45 | 32,98 | 33,01 | 3.507.600 | | 2006-05-23 | 00:00:00 | 33,26 | 33,29 | 32,58 | 32,64 | 1.784.800 | | 2006-05-24 | 00:00:00 | 32,76 | 33,17 | 32,45 | 33,06 | 1.721.600 | | 2006-05-25 | 00:00:00 | 33,46 | 33,65 | 33,12 | 33,60 | 2.328.300 | | 2006-05-26 | 00:00:00 | 33,72 | 33,82 | 33,50 | 33,80 | 1.991.700 | | 2006-05-30 | 00:00:00 | 33,62 | 33,80 | 33,48 | 33,64 | 1.600.000 | | 2006-05-31 | 00:00:00 | 33,63 | 34,46 | 33,62 | 34,27 | 2.864.200 | | 2006-06-01 | 00:00:00 | 34,40 | 34,54 | 34,05 | 34,53 | 2.231.900 | | 2006-06-02 | 00:00:00 | 34,63 | 34,94 | 34,37 | 34,90 | 2.652.100 | | 2006-06-05 | 00:00:00 | 34,75 | 34,79 | 34,34 | 34,35 | 1.944.800 | | 2006-06-06 | 00:00:00 | 34,48 | 34,51 | 33,99 | 34,40 | 2.480.700 | | 2006-06-07 | 00:00:00 | 34,38 | 34,60 | 34,30 | 34,40 | 1.350.100 | | 2006-06-08 | 00:00:00 | 34,40 | 34,81 | 34,33 | 34,62 | 2.312.700 | | 2006-06-09 | 00:00:00 | 34,64 | 34,97 | 34,49 | 34,90 | 1.950.800 | | 2006-06-12 | 00:00:00 | 35,02 | 35,19 | 34,77 | 35,05 | 1.847.900 | | 2006-06-13 | 00:00:00 | 35,06 | 35,12 | 34,32 | 34,34 | 2.651.200 | | 2006-06-14 | 00:00:00 | 34,23 | 34,26 | 33,77 | 34,05 | 1.942.200 | | 2006-06-15 | 00:00:00 | 34,04 | 34,51 | 33,94 | 34,45 | 1.936.000 | | 2006-06-16 | 00:00:00 | 34,35 | 34,40 | 33,93 | 34,16 | 2.459.400 | | 2006-06-19 | 00:00:00 | 34,34 | 34,34 | 33,63 | 34,02 | 2.055.400 | | 2006-06-20 | 00:00:00 | 33,95 | 34,25 | 33,73 | 34,08 | 2.195.300 | | 2006-06-21 | 00:00:00 | 34,07 | 34,21 | 33,93 | 34,04 | 1.377.200 | | 2006-06-22 | 00:00:00 | 33,94 | 34,00 | 33,51 | 33,93 | 1.381.700 | | 2006-06-23 | 00:00:00 | 33,76 | 34,08 | 33,63 | 33,90 | 1.585.900 | | 2006-06-26 | 00:00:00 | 33,85 | 34,14 | 33,84 | 33,96 | 930.100 | | 2006-06-27 | 00:00:00 | 33,86 | 34,19 | 33,65 | 33,72 | 1.354.800 | | 2006-06-28 | 00:00:00 | 33,70 | 33,98 | 33,60 | 33,87 | 1.654.700 | | 2006-06-29 | 00:00:00 | 33,93 | 34,15 | 33,62 | 34,03 | 2.187.900 | | 2006-06-30 | 00:00:00 | 34,16 | 34,26 | 34,01 | 34,25 | 1.445.300 | | 2006-07-03 | 00:00:00 | 34,25 | 34,65 | 34,10 | 34,60 | 971.700 | | 2006-07-05 | 00:00:00 | 34,48 | 34,67 | 34,41 | 34,50 | 1.374.800 | | 2006-07-06 | 00:00:00 | 34,52 | 34,60 | 34,30 | 34,40 | 1.644.000 | | 2006-07-07 | 00:00:00 | 34,40 | 34,74 | 34,35 | 34,69 | 2.221.400 | | 2006-07-10 | 00:00:00 | 34,72 | 34,99 | 34,62 | 34,89 | 1.330.900 | | 2006-07-11 | 00:00:00 | 34,81 | 35,11 | 34,76 | 34,98 | 1.288.600 | | 2006-07-12 | 00:00:00 | 34,98 | 35,03 | 34,80 | 34,85 | 1.195.000 | | 2006-07-13 | 00:00:00 | 34,75 | 35,06 | 34,57 | 34,72 | 1.657.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
