(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 | | 2007-06-27 | 00:00:00 | 21,70 | 22,09 | 21,52 | 22,00 | 7.226.600 | | 2007-06-28 | 00:00:00 | 21,92 | 22,06 | 21,59 | 21,64 | 4.026.600 | | 2007-06-29 | 00:00:00 | 21,77 | 22,29 | 21,66 | 21,88 | 6.445.700 | | 2007-07-02 | 00:00:00 | 21,96 | 22,61 | 21,96 | 22,55 | 5.684.700 | | 2007-07-03 | 00:00:00 | 21,81 | 23,00 | 21,81 | 22,50 | 2.723.300 | | 2007-07-05 | 00:00:00 | 22,40 | 22,59 | 21,85 | 22,28 | 4.890.700 | | 2007-07-06 | 00:00:00 | 22,19 | 22,50 | 21,95 | 22,46 | 3.844.100 | | 2007-07-09 | 00:00:00 | 22,48 | 22,68 | 22,37 | 22,52 | 4.848.500 | | 2007-07-10 | 00:00:00 | 22,35 | 22,63 | 21,95 | 21,97 | 4.921.800 | | 2007-07-11 | 00:00:00 | 21,90 | 22,12 | 21,73 | 22,11 | 4.720.700 | | 2007-07-12 | 00:00:00 | 22,24 | 22,50 | 21,67 | 21,95 | 7.697.900 | | 2007-07-13 | 00:00:00 | 21,97 | 22,50 | 21,72 | 22,39 | 3.421.500 | | 2007-07-16 | 00:00:00 | 22,50 | 22,60 | 22,13 | 22,26 | 4.802.000 | | 2007-07-17 | 00:00:00 | 22,18 | 22,33 | 22,04 | 22,23 | 4.425.800 | | 2007-07-18 | 00:00:00 | 22,18 | 22,50 | 21,99 | 22,45 | 5.114.500 | | 2007-07-19 | 00:00:00 | 22,65 | 23,38 | 22,45 | 23,25 | 7.933.700 | | 2007-07-20 | 00:00:00 | 22,52 | 23,39 | 22,32 | 22,92 | 8.907.400 | | 2007-07-23 | 00:00:00 | 22,64 | 23,20 | 22,30 | 22,62 | 5.246.700 | | 2007-07-24 | 00:00:00 | 22,33 | 22,55 | 21,32 | 21,41 | 5.764.100 | | 2007-07-25 | 00:00:00 | 21,42 | 21,99 | 21,28 | 21,49 | 6.349.800 | | 2007-07-26 | 00:00:00 | 21,24 | 21,44 | 20,06 | 20,59 | 6.192.700 | | 2007-07-27 | 00:00:00 | 20,54 | 20,73 | 20,01 | 20,10 | 7.291.200 | | 2007-07-30 | 00:00:00 | 20,00 | 20,21 | 19,73 | 20,07 | 9.214.600 | | 2007-07-31 | 00:00:00 | 20,23 | 20,69 | 19,62 | 19,65 | 9.972.300 | | 2007-08-01 | 00:00:00 | 19,59 | 20,04 | 19,56 | 19,92 | 9.401.200 | | 2007-08-02 | 00:00:00 | 20,05 | 20,33 | 19,70 | 19,93 | 6.863.200 | | 2007-08-03 | 00:00:00 | 20,25 | 20,25 | 18,68 | 18,72 | 7.126.600 | | 2007-08-06 | 00:00:00 | 18,86 | 19,07 | 17,38 | 18,37 | 14.359.400 | | 2007-08-07 | 00:00:00 | 18,01 | 19,37 | 17,60 | 18,33 | 13.602.700 | | 2007-08-08 | 00:00:00 | 18,50 | 19,59 | 18,50 | 19,19 | 8.770.900 | | 2007-08-09 | 00:00:00 | 19,18 | 19,19 | 18,08 | 18,36 | 8.147.500 | | 2007-08-10 | 00:00:00 | 18,96 | 19,09 | 17,61 | 18,66 | 8.223.000 | | 2007-08-13 | 00:00:00 | 18,80 | 19,95 | 18,79 | 19,36 | 6.684.700 | | 2007-08-14 | 00:00:00 | 19,45 | 19,46 | 18,40 | 18,43 | 5.329.000 | | 2007-08-15 | 00:00:00 | 18,30 | 19,11 | 18,07 | 18,17 | 6.874.700 | | 2007-08-16 | 00:00:00 | 17,99 | 18,11 | 16,69 | 17,95 | 8.793.900 | | 2007-08-17 | 00:00:00 | 19,34 | 19,42 | 17,89 | 18,40 | 8.803.300 | | 2007-08-20 | 00:00:00 | 18,42 | 18,71 | 18,09 | 18,40 | 3.634.600 | | 2007-08-21 | 00:00:00 | 18,22 | 18,41 | 18,06 | 18,17 | 4.655.300 | | 2007-08-22 | 00:00:00 | 18,24 | 19,06 | 18,24 | 19,01 | 6.028.800 | | 2007-08-23 | 00:00:00 | 19,12 | 19,40 | 18,64 | 18,79 | 4.241.100 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
