American Electric Power Inc (AEP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/05/2024	0	0,62%	92,35	92,01	92,975	92,54
16/05/2024	1.435.532	0,62%	92,35	92,01	92,975	92,54
15/05/2024	1.225.933	1,30%	92,01	91,07	92,57	91,97
14/05/2024	1.867.345	-0,80%	92,01	90,375	92,0101	90,79
13/05/2024	1.682.075	-0,10%	92,00	91,27	92,35	91,52
10/05/2024	2.613.506	0,73%	91,00	90,7034	91,84	91,61
09/05/2024	1.898.404	1,39%	89,85	89,316	90,98	90,95
08/05/2024	1.518.592	0,79%	89,85	89,3311	90,76	90,58
07/05/2024	2.624.132	1,19%	89,17	88,77	89,94	89,87
06/05/2024	1.944.153	0,24%	88,76	88,22	89,19	88,81
03/05/2024	1.840.733	0,40%	89,00	87,9501	89,28	88,60
02/05/2024	1.924.496	0,11%	88,05	87,40	88,63	88,25
01/05/2024	4.248.849	2,46%	85,82	85,7001	89,36	88,15
30/04/2024	4.118.465	-0,74%	85,82	86,03	88,30	86,03
29/04/2024	2.248.000	1,65%	85,82	85,82	86,7599	86,67
26/04/2024	2.219.962	-1,84%	86,86	85,24	87,04	85,26
25/04/2024	1.993.850	0,57%	86,49	85,15	87,20	86,86
24/04/2024	2.311.071	0,95%	84,40	84,47	86,59	86,37
23/04/2024	2.711.240	0,78%	84,40	83,74	85,69	85,56
22/04/2024	1.324.481	0,83%	83,99	83,68	85,115	84,90
19/04/2024	4.242.386	1,99%	82,84	82,7472	84,735	84,20
18/04/2024	2.680.345	1,63%	80,91	80,80	82,79	82,56
17/04/2024	1.656.607	2,18%	80,91	79,849	81,44	81,24
16/04/2024	2.194.322	-1,73%	80,91	79,16	80,935	79,51
15/04/2024	1.863.517	-1,45%	83,51	80,54	82,53	80,91
12/04/2024	1.818.250	-0,98%	83,51	81,52	83,27	82,10
11/04/2024	1.373.575	-0,46%	83,51	82,55	83,55	82,91
10/04/2024	2.279.904	-2,10%	83,56	82,41	83,97	83,29
09/04/2024	2.300.343	0,96%	84,52	84,245	85,18	85,08
08/04/2024	1.175.599	0,38%	85,10	83,58	84,41	84,27
05/04/2024	1.361.507	-0,01%	85,10	82,40	84,23	83,95
04/04/2024	1.156.589	-0,44%	85,10	83,24	85,13	83,96
03/04/2024	966.733	-1,03%	85,02	84,165	85,165	84,33
02/04/2024	1.475.707	0,77%	86,11	84,02	85,66	85,21
01/04/2024	1.946.995	-1,79%	86,11	84,42	86,17	84,56
28/03/2024	2.050.121	1,53%	84,90	84,76	86,23	86,10
27/03/2024	2.290.716	2,81%	83,00	82,89	84,81	84,80
26/03/2024	1.770.740	-0,47%	82,79	82,21	83,25	82,48
25/03/2024	1.134.153	-0,10%	82,95	82,57	83,47	82,87
22/03/2024	1.749.226	-0,18%	83,35	82,46	83,42	82,95
21/03/2024	2.448.637	0,30%	82,95	82,95	83,69	83,10
20/03/2024	4.252.385	-0,56%	83,00	82,59	84,02	82,85
19/03/2024	3.284.883	1,41%	82,12	81,92	83,519	83,32
18/03/2024	3.822.804	0,06%	82,61	81,84	83,15	82,16
15/03/2024	3.589.517	0,31%	82,61	81,79	82,72	82,11
14/03/2024	2.527.026	-1,37%	82,61	81,12	82,90	81,86
13/03/2024	1.950.409	-0,47%	83,58	82,79	84,305	83,00
12/03/2024	2.045.954	-0,41%	83,21	82,53	83,8875	83,39
11/03/2024	3.828.632	-0,13%	83,60	82,93	84,425	83,73
08/03/2024	3.282.590	-0,31%	83,60	83,45	84,56	83,84
07/03/2024	2.163.416	0,21%	84,76	84,06	85,10	84,10
06/03/2024	2.964.248	-0,16%	84,75	83,86	85,02	83,92
05/03/2024	3.121.217	-1,06%	84,62	83,975	86,15	84,05
04/03/2024	2.684.897	-0,05%	84,62	84,56	85,435	84,95
01/03/2024	6.645.504	-0,24%	84,00	83,03	85,095	84,99
29/02/2024	6.912.960	2,24%	84,00	83,58	85,20	85,19
28/02/2024	4.336.023	-0,89%	83,09	82,58	83,75	83,32
27/02/2024	4.802.883	4,12%	82,18	81,51	84,14	84,10
26/02/2024	3.537.539	-2,04%	82,18	80,76	82,31	80,77
23/02/2024	1.767.225	0,55%	82,13	81,72	82,905	82,45
22/02/2024	3.232.922	-0,68%	82,13	81,44	82,51	82,00
21/02/2024	2.946.683	2,08%	81,59	81,255	82,60	82,56
20/02/2024	2.864.864	-0,58%	81,59	80,74	82,27	80,88
19/02/2024	2.817.628	0,00%	81,27	80,70	81,99	81,35
16/02/2024	2.817.628	3,24%	81,27	80,70	81,99	81,35
15/02/2024	5.124.662	3,25%	78,85	79,015	81,6667	81,36
14/02/2024	2.118.274	0,03%	78,85	78,08	79,13	78,80
13/02/2024	4.850.510	1,53%	79,49	77,54	79,54	78,78
12/02/2024	1.469.336	1,21%	76,57	76,33	77,715	77,59
09/02/2024	1.998.375	0,95%	76,12	75,57	76,73	76,66
08/02/2024	2.437.335	-0,67%	76,12	75,22	76,29	75,94
07/02/2024	2.039.288	0,13%	77,54	76,80	77,72	77,33
06/02/2024	2.512.111	0,56%	76,76	76,41	77,475	77,23
05/02/2024	2.001.432	-2,39%	77,85	76,74	77,85	76,75
02/02/2024	2.019.964	-1,33%	78,94	77,78	79,32	78,63
01/02/2024	1.779.553	1,98%	78,01	77,58	79,71	79,69
31/01/2024	1.546.312	-0,38%	78,01	77,57	80,89	78,14
30/01/2024	1.689.983	0,08%	78,01	77,5395	78,925	78,44
29/01/2024	1.707.925	0,69%	77,84	77,16	78,5703	78,38
26/01/2024	1.832.666	-0,32%	78,09	77,61	78,68	77,84
25/01/2024	1.856.403	1,43%	78,04	77,04	78,2756	78,09
24/01/2024	3.804.254	-1,43%	78,70	76,8399	78,94	76,99
23/01/2024	2.643.657	1,10%	77,38	77,01	78,25	78,11
22/01/2024	2.020.170	-0,57%	79,25	76,70	78,23	77,26
19/01/2024	3.173.498	-0,64%	79,25	77,04	78,49	77,70
18/01/2024	4.885.287	-1,92%	79,25	77,955	79,4502	78,20
17/01/2024	3.463.151	-1,54%	80,64	79,10	81,07	79,73
16/01/2024	5.688.932	-0,63%	81,39	80,6703	81,5293	80,98
15/01/2024	3.393.913	1,36%	81,39	80,60	81,75	81,49
12/01/2024	3.393.913	1,36%	81,39	80,60	81,75	81,49
11/01/2024	2.417.542	-2,59%	81,39	79,93	81,72	80,40
10/01/2024	2.179.721	-1,89%	83,87	82,49	83,9599	82,54
09/01/2024	2.210.209	-0,45%	84,02	83,67	84,49	84,13
08/01/2024	1.916.467	0,52%	83,13	83,62	84,56	84,51
05/01/2024	1.736.515	0,82%	83,13	83,01	84,54	84,07
04/01/2024	2.256.713	0,01%	83,33	83,06	83,98	83,39
03/01/2024	1.987.974	0,24%	81,00	82,86	83,71	83,38
02/01/2024	2.481.609	2,41%	81,00	80,81	83,33	83,18
29/12/2023	1.249.279	-0,14%	81,05	80,52	81,305	81,22
28/12/2023	1.596.075	0,64%	80,46	80,36	81,405	81,33