American Electric Power Inc (AEP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	278.330	2,32%	92,08	92,02	94,17	93,98
16/07/2024	815.937	1,00%	91,58	91,19	92,01	91,85
15/07/2024	1.054.311	-0,02%	89,90	89,84	90,94	90,94
12/07/2024	869.060	0,13%	91,25	90,72	91,79	90,96
11/07/2024	1.210.775	2,94%	88,70	88,62	90,98	90,84
10/07/2024	775.536	0,64%	88,00	87,51	88,29	88,25
09/07/2024	728.600	0,67%	86,98	86,835	87,82	87,69
08/07/2024	885.447	-0,85%	87,90	87,00	87,90	87,11
05/07/2024	626.476	0,34%	87,69	87,40	88,47	87,86
04/07/2024	509.131	0,00%	87,72	87,48	88,66	87,56
03/07/2024	509.131	-0,07%	87,72	87,48	88,66	87,56
02/07/2024	844.324	0,39%	87,51	87,115	88,01	87,62
01/07/2024	670.924	-0,52%	88,35	87,04	88,83	87,28
28/06/2024	2.021.327	-0,63%	88,64	87,55	88,70	87,74
27/06/2024	1.501.017	1,31%	87,00	87,00	88,35	88,30
26/06/2024	754.776	0,31%	86,50	85,93	87,34	87,16
25/06/2024	854.567	-1,42%	87,89	86,70	88,23	86,89
24/06/2024	1.528.279	1,25%	87,55	87,16	88,45	88,14
21/06/2024	4.088.626	-0,94%	87,49	86,97	88,65	87,05
20/06/2024	1.263.454	0,38%	87,55	87,37	88,53	87,88
19/06/2024	899.909	0,00%	87,58	87,12	88,17	87,55
18/06/2024	899.909	-0,51%	87,58	87,12	88,17	87,55
17/06/2024	1.293.255	-0,28%	87,40	86,89	88,60	87,75
14/06/2024	811.064	0,11%	87,39	87,02	88,07	88,00
13/06/2024	1.215.665	-0,07%	89,43	87,115	88,41	87,90
12/06/2024	1.391.520	-0,51%	89,43	87,38	89,43	87,96
11/06/2024	2.006.751	-0,16%	88,01	87,53	88,84	88,41
10/06/2024	1.489.454	0,28%	87,77	87,43	88,90	88,55
07/06/2024	1.318.168	-0,45%	87,77	87,74	89,09	88,30
06/06/2024	1.881.181	-0,28%	89,85	88,63	90,25	88,70
05/06/2024	1.103.398	-1,58%	89,85	88,74	90,10	88,95
04/06/2024	1.404.779	0,33%	89,85	89,61	91,00	90,38
03/06/2024	2.310.548	-0,19%	90,16	89,67	90,54	90,08
31/05/2024	4.190.213	2,48%	88,25	88,05	90,315	90,35
30/05/2024	1.622.937	0,79%	87,80	87,19	88,26	88,16
29/05/2024	1.730.833	-1,30%	87,70	86,9701	87,9235	87,47
28/05/2024	1.848.632	-0,25%	89,48	88,33	89,51	88,75
27/05/2024	1.326.734	0,00%	89,48	88,85	89,77	88,97
24/05/2024	1.326.734	-2,74%	89,48	88,85	89,77	88,97
23/05/2024	1.375.299	-2,41%	91,13	89,21	91,13	89,28
22/05/2024	1.499.094	-1,23%	92,07	91,34	92,45	91,48
21/05/2024	1.671.281	0,03%	92,84	91,61	93,44	92,62
20/05/2024	1.232.405	-0,09%	92,84	92,135	92,84	92,59
17/05/2024	2.452.118	0,14%	92,49	91,80	92,80	92,67
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