American Electric Power Inc (AEP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	3.377.501	1,21%	70,51	69,39	72,29	72,19
05/10/2023	4.787.512	-2,67%	72,76	70,23	73,54	71,33
04/10/2023	2.669.635	0,66%	72,76	71,95	73,54	73,29
03/10/2023	3.993.749	1,35%	71,03	69,91	73,09	72,81
02/10/2023	4.807.248	-4,49%	74,96	71,04	75,8699	71,84
29/09/2023	2.465.617	0,74%	75,24	74,43	75,8699	75,22
28/09/2023	2.285.932	-1,57%	76,20	74,23	76,36	74,67
27/09/2023	2.547.701	-0,63%	76,11	74,88	76,52	75,86
26/09/2023	2.097.193	-2,97%	78,54	76,205	78,54	76,34
25/09/2023	1.689.907	-0,62%	78,84	77,88	79,08	78,68
22/09/2023	1.831.635	-0,89%	80,39	79,04	79,80	79,17
21/09/2023	2.441.933	-0,71%	80,39	79,62	80,92	79,88
20/09/2023	1.604.872	0,49%	80,27	79,92	81,37	80,45
19/09/2023	1.739.673	-0,21%	80,28	79,86	80,63	80,06
18/09/2023	1.247.590	0,24%	80,28	79,48	80,56	80,23
15/09/2023	3.650.492	-0,70%	80,68	79,98	81,005	80,04
14/09/2023	2.067.870	1,60%	78,01	79,73	80,69	80,60
13/09/2023	2.120.904	1,94%	78,01	78,00	79,64	79,33
12/09/2023	2.052.452	0,03%	77,79	77,245	78,00	77,82
11/09/2023	1.934.348	0,08%	77,03	77,73	78,535	77,80
08/09/2023	1.608.767	0,52%	77,03	77,18	77,86	77,74
07/09/2023	2.160.581	1,26%	76,22	76,80	77,93	77,34
06/09/2023	2.081.611	0,50%	76,22	75,76	76,58	76,38
05/09/2023	2.172.210	-1,96%	77,35	75,47	77,41	76,00
04/09/2023	2.065.950	-1,12%	79,68	77,01	79,04	77,52
01/09/2023	2.065.950	-1,12%	79,68	77,01	79,04	77,52
31/08/2023	2.345.727	-1,31%	79,68	78,39	79,835	78,40
30/08/2023	1.354.440	-0,24%	79,51	79,05	79,84	79,44
29/08/2023	1.498.278	0,54%	79,69	79,10	80,03	79,63
28/08/2023	1.254.848	-0,16%	79,69	78,94	79,96	79,20
25/08/2023	1.532.395	0,63%	78,96	78,85	79,81	79,33
24/08/2023	2.197.313	-0,76%	79,36	78,79	80,47	78,83
23/08/2023	2.316.726	1,03%	79,01	78,71	79,47	79,43
22/08/2023	1.736.441	0,08%	78,43	78,21	78,92	78,62
21/08/2023	1.826.529	-0,58%	79,00	77,80	79,1489	78,56
18/08/2023	2.417.474	0,31%	78,70	78,45	79,261	79,02
17/08/2023	2.178.554	-0,52%	79,47	78,77	80,005	78,78
16/08/2023	2.560.831	0,11%	79,47	78,9301	79,90	79,19
15/08/2023	2.518.926	-1,13%	79,50	78,87	79,50	79,10
14/08/2023	2.111.324	-1,37%	81,17	79,78	81,17	80,00
11/08/2023	1.615.977	0,04%	81,14	80,795	81,58	81,11
10/08/2023	2.895.669	0,46%	81,39	80,68	81,99	81,08
09/08/2023	2.813.071	0,90%	81,50	79,87	81,135	80,71
08/08/2023	2.681.885	-0,07%	81,50	79,70	81,0615	80,82
07/08/2023	2.168.129	-0,44%	81,50	80,75	81,97	80,88
04/08/2023	1.888.381	-0,92%	82,26	80,93	82,86	81,24
03/08/2023	2.295.203	-2,97%	83,89	81,98	84,43	81,99
02/08/2023	2.292.630	0,56%	83,89	83,70	84,84	84,50
01/08/2023	2.743.705	-0,84%	84,84	83,83	85,005	84,03
31/07/2023	4.279.065	-0,80%	85,48	84,07	85,735	84,74
28/07/2023	2.564.439	0,50%	85,51	85,03	86,71	85,69
27/07/2023	3.541.170	-2,68%	87,29	84,27	87,64	85,26
26/07/2023	2.014.770	0,08%	87,47	87,20	88,8494	87,61
25/07/2023	2.003.992	-0,07%	87,37	87,11	88,25	87,54
24/07/2023	1.720.539	-0,38%	87,84	86,95	88,08	87,60
21/07/2023	4.453.641	1,28%	87,12	86,96	88,305	87,93
20/07/2023	2.052.447	1,70%	85,55	85,23	86,92	86,82
19/07/2023	2.078.773	0,83%	84,75	84,75	86,11	85,37
18/07/2023	2.182.297	-0,95%	85,62	84,01	86,36	84,67
17/07/2023	2.247.345	-2,00%	86,72	85,43	86,94	85,48
14/07/2023	1.931.161	-0,07%	87,16	86,35	87,58	87,22
13/07/2023	2.440.282	0,05%	86,17	86,80	87,52	87,28
12/07/2023	2.499.132	1,42%	84,50	85,92	87,525	87,24
11/07/2023	2.270.117	1,99%	84,30	84,29	86,12	86,02
10/07/2023	2.470.462	0,06%	84,30	83,60	84,9217	84,34
07/07/2023	1.274.476	-1,22%	84,96	84,25	85,02	84,29
06/07/2023	1.837.099	-0,55%	85,10	84,525	85,62	85,33
05/07/2023	2.016.149	0,56%	85,10	84,725	86,48	85,80
04/07/2023	1.134.550	1,73%	83,55	83,89	85,38	85,66
03/07/2023	1.134.550	1,73%	83,55	83,89	85,38	85,66
30/06/2023	2.338.815	1,13%	83,55	83,36	84,35	84,20
29/06/2023	3.619.434	2,01%	81,17	80,7925	83,67	83,26
28/06/2023	3.205.269	-2,18%	83,36	81,34	83,36	81,62
27/06/2023	2.804.803	-0,41%	83,91	83,395	84,00	83,44
26/06/2023	2.467.493	0,35%	83,67	82,91	84,33	83,78
23/06/2023	2.650.133	-1,89%	85,63	83,17	85,51	83,49
22/06/2023	3.259.004	-0,41%	85,82	84,68	86,04	85,10
21/06/2023	2.470.337	1,08%	84,00	82,915	85,50	85,45
20/06/2023	1.891.043	-0,46%	84,92	83,95	85,51	84,54
19/06/2023	3.745.316	0,53%	84,88	84,50	85,54	85,33
16/06/2023	3.745.316	0,53%	84,88	84,50	85,54	85,33
15/06/2023	2.339.136	1,52%	84,32	83,81	85,09	84,88
14/06/2023	1.699.685	0,58%	83,20	83,03	84,31	83,61
13/06/2023	2.037.977	-0,67%	83,20	82,85	83,67	83,13
12/06/2023	2.253.863	0,01%	84,68	83,22	83,88	83,69
09/06/2023	2.199.096	-1,18%	84,68	83,55	84,955	83,68
08/06/2023	2.490.432	0,12%	85,12	83,92	85,12	84,68
07/06/2023	2.040.150	1,37%	83,62	82,96	84,80	84,58
06/06/2023	2.141.941	-0,67%	83,50	82,90	84,13	83,44
05/06/2023	1.627.461	0,66%	83,77	83,53	84,76	84,00
02/06/2023	2.099.505	1,74%	81,54	81,24	84,015	83,45
01/06/2023	2.125.141	-1,32%	83,34	81,46	83,40	82,02
31/05/2023	2.328.271	-0,56%	82,24	81,32	82,51	83,12
30/05/2023	2.328.271	-0,56%	82,24	81,32	82,51	81,79
29/05/2023	2.371.859	-0,30%	82,41	81,32	82,51	82,25
26/05/2023	2.371.859	-0,30%	82,41	81,32	82,51	82,25
25/05/2023	3.344.642	-3,14%	85,79	81,51	84,39	82,50
24/05/2023	1.231.234	-0,97%	85,79	85,12	86,40	85,17
23/05/2023	1.317.657	-0,47%	86,13	85,88	86,833	86,00
22/05/2023	1.028.380	-0,17%	87,16	86,29	87,43	86,41