(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 | | 2009-01-28 | 00:00:00 | 31,89 | 32,08 | 31,28 | 31,76 | 6.495.400 | | 2009-01-29 | 00:00:00 | 31,50 | 33,29 | 31,50 | 32,70 | 4.337.400 | | 2009-01-30 | 00:00:00 | 32,85 | 32,93 | 31,21 | 31,35 | 4.434.000 | | 2009-02-02 | 00:00:00 | 31,04 | 32,54 | 30,91 | 32,38 | 4.695.200 | | 2009-02-03 | 00:00:00 | 32,49 | 32,72 | 31,82 | 32,53 | 3.268.000 | | 2009-02-04 | 00:00:00 | 32,71 | 33,14 | 32,57 | 32,87 | 2.983.000 | | 2009-02-05 | 00:00:00 | 32,84 | 33,89 | 32,58 | 33,63 | 3.536.100 | | 2009-02-06 | 00:00:00 | 33,36 | 33,70 | 33,00 | 33,22 | 3.798.100 | | 2009-02-09 | 00:00:00 | 33,06 | 33,20 | 32,37 | 32,94 | 2.099.600 | | 2009-02-10 | 00:00:00 | 32,73 | 33,09 | 31,69 | 31,86 | 2.602.100 | | 2009-02-11 | 00:00:00 | 31,96 | 32,17 | 31,36 | 31,67 | 1.789.600 | | 2009-02-12 | 00:00:00 | 31,20 | 31,49 | 30,70 | 31,44 | 2.299.200 | | 2009-02-13 | 00:00:00 | 31,47 | 32,22 | 31,43 | 31,81 | 2.398.200 | | 2009-02-17 | 00:00:00 | 31,03 | 31,17 | 30,01 | 30,05 | 2.924.400 | | 2009-02-18 | 00:00:00 | 30,19 | 30,19 | 29,59 | 29,80 | 2.633.400 | | 2009-02-19 | 00:00:00 | 29,81 | 30,46 | 29,74 | 30,11 | 2.496.600 | | 2009-02-20 | 00:00:00 | 29,66 | 30,33 | 29,01 | 29,46 | 2.883.600 | | 2009-02-23 | 00:00:00 | 29,56 | 29,69 | 28,30 | 28,40 | 3.190.700 | | 2009-02-24 | 00:00:00 | 28,58 | 29,73 | 28,43 | 29,58 | 3.016.900 | | 2009-02-25 | 00:00:00 | 29,32 | 29,69 | 29,11 | 29,34 | 2.431.100 | | 2009-02-26 | 00:00:00 | 29,69 | 29,95 | 28,71 | 28,77 | 3.071.700 | | 2009-02-27 | 00:00:00 | 28,59 | 28,96 | 27,70 | 28,05 | 4.360.300 | | 2009-03-02 | 00:00:00 | 27,63 | 28,22 | 26,88 | 26,98 | 4.120.200 | | 2009-03-03 | 00:00:00 | 27,28 | 27,40 | 25,33 | 25,37 | 6.102.300 | | 2009-03-04 | 00:00:00 | 25,68 | 26,00 | 25,27 | 25,65 | 4.388.100 | | 2009-03-05 | 00:00:00 | 25,57 | 25,57 | 24,20 | 24,87 | 5.076.100 | | 2009-03-06 | 00:00:00 | 25,76 | 25,76 | 24,13 | 24,81 | 4.332.000 | | 2009-03-09 | 00:00:00 | 24,60 | 24,81 | 24,07 | 24,28 | 3.901.500 | | 2009-03-10 | 00:00:00 | 24,65 | 24,77 | 24,33 | 24,71 | 4.794.800 | | 2009-03-11 | 00:00:00 | 24,93 | 24,98 | 24,54 | 24,71 | 4.651.100 | | 2009-03-12 | 00:00:00 | 24,69 | 25,13 | 24,30 | 25,02 | 3.378.800 | | 2009-03-13 | 00:00:00 | 25,01 | 25,72 | 24,94 | 25,25 | 3.786.000 | | 2009-03-16 | 00:00:00 | 25,40 | 26,55 | 25,40 | 26,00 | 3.412.200 | | 2009-03-17 | 00:00:00 | 26,07 | 26,24 | 25,64 | 26,24 | 2.792.300 | | 2009-03-18 | 00:00:00 | 26,14 | 27,56 | 25,78 | 27,25 | 7.568.000 | | 2009-03-19 | 00:00:00 | 27,58 | 28,25 | 27,28 | 28,01 | 5.339.200 | | 2009-03-20 | 00:00:00 | 28,14 | 28,49 | 27,50 | 27,57 | 5.372.200 | | 2009-03-23 | 00:00:00 | 28,04 | 28,50 | 27,74 | 28,47 | 4.535.600 | | 2009-03-24 | 00:00:00 | 28,10 | 28,37 | 27,25 | 27,27 | 4.970.000 | | 2009-03-25 | 00:00:00 | 27,46 | 27,66 | 26,73 | 27,12 | 4.211.800 | | 2009-03-26 | 00:00:00 | 27,28 | 27,44 | 25,99 | 27,18 | 6.132.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
