American Electric Power Inc (AEP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
27/12/2023	1.945.026	0,10%	80,70	80,23	80,83	80,81
26/12/2023	1.340.293	0,44%	80,50	80,36	81,07	80,73
22/12/2023	1.578.645	0,43%	80,57	80,34	81,42	80,38
21/12/2023	3.232.253	-0,35%	80,63	79,45	80,8197	80,04
20/12/2023	2.343.881	-2,20%	82,05	80,29	82,40	80,32
19/12/2023	1.705.232	0,49%	82,07	81,58	82,27	82,13
18/12/2023	2.331.881	-0,86%	82,24	81,50	82,92	81,52
15/12/2023	6.992.849	-1,32%	82,51	81,905	83,58	82,23
14/12/2023	4.321.682	-0,29%	83,92	83,17	84,685	83,33
13/12/2023	2.535.249	4,46%	80,60	79,85	83,69	83,57
12/12/2023	2.059.839	-0,61%	80,60	79,60	80,60	80,00
11/12/2023	2.384.749	1,07%	79,82	79,51	80,75	80,49
08/12/2023	1.912.631	-0,70%	80,12	79,23	80,44	79,64
07/12/2023	2.014.354	-0,20%	80,50	79,83	80,9972	80,20
06/12/2023	2.051.170	1,32%	79,96	79,60	80,475	80,36
05/12/2023	1.978.101	-1,02%	80,21	79,01	80,345	79,31
04/12/2023	2.289.739	-0,47%	79,27	79,73	80,97	80,13
01/12/2023	1.865.291	1,21%	79,27	79,38	80,77	80,51
30/11/2023	2.591.469	0,42%	79,27	78,765	79,64	79,55
29/11/2023	2.157.679	-0,65%	80,10	79,015	80,27	79,215
28/11/2023	2.409.961	1,52%	78,50	78,19	80,21	79,73
27/11/2023	1.693.639	0,05%	78,61	77,74	78,84	78,54
24/11/2023	855.465	0,38%	78,00	77,8305	78,50	78,5499
23/11/2023	1.721.548	0,27%	78,00	77,47	78,28	78,25
22/11/2023	1.663.428	0,27%	78,00	77,47	78,28	78,25
21/11/2023	2.469.198	1,10%	77,59	76,76	78,17	78,04
20/11/2023	2.525.138	-0,26%	77,00	75,93	77,46	77,19
17/11/2023	2.659.910	0,01%	77,72	76,87	77,91	77,39
16/11/2023	3.337.144	1,11%	77,48	76,90	78,085	77,38
15/11/2023	2.399.832	-1,14%	77,28	76,45	78,445	76,53
14/11/2023	2.671.590	3,19%	76,75	76,7073	77,99	77,41
13/11/2023	3.229.171	-3,45%	77,29	74,98	77,59	75,02
10/11/2023	2.448.450	0,57%	77,78	77,1475	78,12	77,70
09/11/2023	2.116.086	-0,01%	78,46	77,04	78,37	77,26
08/11/2023	2.352.177	-0,89%	79,19	77,22	78,4738	78,15
07/11/2023	2.839.016	-0,51%	79,19	78,68	79,715	78,85
06/11/2023	2.429.650	-0,59%	79,77	78,835	80,13	79,25
03/11/2023	2.867.449	0,61%	80,19	79,64	81,08	79,72
02/11/2023	3.765.584	3,61%	75,69	74,73	80,19	79,24
01/11/2023	2.718.312	1,24%	75,69	74,73	76,95	76,48
31/10/2023	2.774.686	0,17%	74,99	74,96	75,975	75,54
30/10/2023	2.315.520	0,64%	75,50	74,37	75,975	75,41
27/10/2023	955.445	-0,87%	75,50	74,67	76,00	75,11
26/10/2023	2.268.639	0,54%	74,62	75,38	76,59	75,77
25/10/2023	3.223.744	0,83%	74,62	74,39	75,62	75,36
24/10/2023	1.979.809	1,90%	73,84	73,81	74,94	74,74
23/10/2023	2.753.943	0,00%	72,64	72,035	74,29	73,35
20/10/2023	2.517.363	-1,44%	74,37	73,35	75,16	73,35
19/10/2023	2.061.673	-1,00%	74,99	74,30	75,58	74,42
18/10/2023	1.968.705	-0,66%	75,60	74,596	76,17	75,17
17/10/2023	1.682.274	-0,51%	74,83	75,17	76,4003	75,67
16/10/2023	3.169.156	2,14%	73,93	74,40	76,75	76,06
13/10/2023	2.069.760	1,35%	73,93	73,57	74,73	74,47
12/10/2023	2.818.366	-2,39%	74,87	72,70	74,85	73,48
11/10/2023	1.772.005	1,42%	74,87	74,135	75,43	75,28
10/10/2023	2.734.461	0,77%	72,50	73,44	74,29	74,23
09/10/2023	2.493.518	2,04%	72,50	72,14	73,65	73,66