American Electric Power Inc (AEP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	1.621.304	-0,09%	86,74	86,445	87,46	86,56
18/05/2023	1.933.427	-0,49%	86,47	85,75	86,76	86,64
17/05/2023	1.841.520	-1,16%	88,17	86,33	88,17	87,07
16/05/2023	1.566.825	-2,22%	90,23	88,04	90,33	88,09
15/05/2023	1.788.097	-1,71%	91,99	89,61	92,06	90,09
12/05/2023	2.411.840	1,08%	91,42	91,035	91,93	91,66
11/05/2023	1.196.195	-1,13%	91,42	90,19	91,79	90,68
10/05/2023	1.226.374	0,68%	91,52	90,72	92,02	91,72
09/05/2023	1.333.725	-0,23%	91,00	90,26	91,32	91,10
08/05/2023	1.634.287	0,03%	92,06	91,4552	92,85	92,14
05/05/2023	2.024.443	0,73%	90,92	90,90	92,26	92,11
04/05/2023	1.623.143	0,63%	90,61	89,66	92,38	91,44
03/05/2023	1.467.981	-0,45%	91,74	90,68	92,20	90,87
02/05/2023	1.454.904	-1,48%	92,75	90,7263	92,89	91,28
01/05/2023	2.307.900	0,25%	92,30	92,02	93,555	92,65
28/04/2023	1.992.651	-0,42%	92,62	91,42	93,265	92,42
27/04/2023	1.498.226	0,61%	92,36	92,225	93,22	92,81
26/04/2023	1.433.446	-2,26%	93,73	92,0121	94,215	92,25
25/04/2023	1.189.238	0,15%	94,22	94,06	94,7251	94,38
24/04/2023	1.611.467	0,34%	93,69	93,26	94,47	94,24
21/04/2023	1.965.926	0,44%	94,14	93,3231	94,40	93,92
20/04/2023	1.532.016	-0,03%	93,79	93,10	94,015	93,51
19/04/2023	1.195.385	1,16%	92,95	92,68	93,55	93,54
18/04/2023	1.619.039	-0,88%	93,41	92,06	93,41	92,47
17/04/2023	1.211.320	0,85%	93,05	92,38	93,60	93,29
14/04/2023	1.472.002	-1,56%	92,95	92,10	93,22	92,50
13/04/2023	1.438.775	-0,31%	93,90	92,08	94,19	93,97
12/04/2023	1.534.660	-0,09%	94,60	93,85	94,86	94,26
11/04/2023	1.795.326	-0,11%	94,54	93,70	94,70	94,34
10/04/2023	1.583.474	-0,47%	94,51	93,38	94,75	94,44
06/04/2023	1.895.131	0,37%	95,34	93,93	96,05	94,89
05/04/2023	2.278.439	3,70%	91,82	91,80	94,91	94,54
04/04/2023	2.158.229	0,30%	90,68	90,40	91,335	91,17
03/04/2023	1.898.714	-0,10%	90,47	90,11	91,61	90,90
31/03/2023	1.598.669	0,62%	90,85	90,32	91,14	90,99
30/03/2023	2.499.005	0,37%	90,39	88,58	91,18	90,43
29/03/2023	2.168.182	1,32%	89,41	89,21	90,115	90,10
28/03/2023	1.582.511	0,43%	88,53	88,47	89,89	88,93
27/03/2023	1.346.624	-0,61%	89,44	88,41	89,86	88,55
24/03/2023	1.711.007	4,31%	85,76	85,55	89,10	89,09
23/03/2023	2.623.277	-1,66%	86,68	85,21	87,53	85,41
22/03/2023	2.303.454	-2,31%	88,76	86,81	89,45	86,85
21/03/2023	3.125.577	-3,12%	91,69	87,73	91,79	88,90
20/03/2023	1.730.670	1,17%	91,16	90,94	92,4501	91,76
17/03/2023	6.044.756	-1,43%	91,70	90,10	91,86	90,699
16/03/2023	2.671.231	-0,63%	92,20	90,62	93,14	92,01
15/03/2023	2.495.929	2,59%	90,17	89,73	93,12	92,59
14/03/2023	2.032.636	0,97%	89,64	89,51	91,095	90,25
13/03/2023	3.351.225	2,11%	87,80	87,75	90,98	89,38
10/03/2023	1.881.968	-1,39%	89,16	86,9989	89,31	87,53
09/03/2023	1.382.172	-0,61%	89,78	88,459	90,76	88,76
08/03/2023	1.485.816	0,76%	88,94	88,32	89,67	89,30
07/03/2023	2.356.308	-0,83%	89,57	88,19	90,18	88,63
06/03/2023	1.262.940	0,31%	89,01	88,855	89,81	89,37
03/03/2023	1.957.798	1,25%	88,09	87,22	89,11	89,09
02/03/2023	1.870.269	1,89%	85,91	85,85	88,19	87,99
01/03/2023	2.239.952	-1,83%	87,34	85,73	87,65	86,36
28/02/2023	2.588.032	-2,33%	89,48	87,76	90,32	87,97
27/02/2023	2.059.304	-0,40%	90,99	89,88	91,5399	90,07
24/02/2023	2.375.776	-0,31%	89,44	89,17	90,92	90,43
23/02/2023	2.425.683	-0,12%	90,10	88,90	90,97	90,71
22/02/2023	2.388.545	-0,03%	90,39	90,11	91,50	90,82
21/02/2023	2.027.470	-1,69%	91,84	90,4501	91,85	90,85
20/02/2023	1.935.315	1,89%	90,64	90,35	92,73	92,41
17/02/2023	1.935.315	1,89%	90,64	90,35	92,73	92,41
16/02/2023	1.348.393	-0,24%	89,99	89,25	91,20	90,70
15/02/2023	1.262.311	0,49%	90,25	89,99	90,95	90,92
14/02/2023	1.459.877	-0,67%	90,88	89,95	91,59	90,48
13/02/2023	2.187.821	0,60%	90,65	90,57	91,37	91,09
10/02/2023	1.355.927	2,34%	88,94	88,645	90,62	90,55
09/02/2023	1.822.412	-1,20%	89,60	88,13	90,24	88,48
08/02/2023	1.945.556	-2,06%	91,77	90,02	91,77	90,38
07/02/2023	2.122.119	-0,24%	92,17	90,69	92,52	92,28
06/02/2023	1.870.552	0,42%	91,94	91,5759	92,58	92,50
03/02/2023	1.753.431	-3,10%	93,91	90,98	94,09	91,62
02/02/2023	1.703.365	-0,11%	94,65	93,58	95,63	94,55
01/02/2023	2.303.581	0,73%	93,22	92,955	95,20	94,65
31/01/2023	2.383.368	1,17%	92,87	91,925	94,13	93,96
30/01/2023	1.997.328	-0,22%	92,93	92,68	93,9698	92,87
27/01/2023	1.261.895	0,09%	92,69	92,25	93,48	93,07
26/01/2023	1.460.021	0,69%	92,16	91,955	93,37	92,99
25/01/2023	1.660.314	-0,38%	92,44	91,60	92,53	92,35
24/01/2023	1.607.391	0,12%	92,35	91,30	92,93	92,77
23/01/2023	1.491.134	0,53%	91,71	91,57	93,50	92,66
20/01/2023	2.116.302	0,43%	91,24	90,10	92,84	92,02
19/01/2023	1.235.536	-0,89%	92,30	91,51	92,655	91,63
18/01/2023	2.722.866	-2,54%	95,12	92,36	95,14	92,45
17/01/2023	1.850.383	0,02%	94,78	94,32	95,50	94,86
16/01/2023	2.880.051	-1,63%	95,65	94,68	95,85	94,84
13/01/2023	2.880.051	-1,63%	95,65	94,68	95,85	94,84
12/01/2023	1.698.944	-1,25%	97,58	96,25	97,8436	96,41
11/01/2023	3.914.103	0,36%	97,25	97,03	97,79	97,63
10/01/2023	2.579.715	-0,68%	97,61	96,47	98,03	97,28
09/01/2023	1.769.361	1,47%	96,41	96,23	98,32	97,95
06/01/2023	1.659.787	2,91%	94,76	94,76	97,18	96,51
05/01/2023	1.697.177	-1,82%	94,91	93,48	95,45	93,78
04/01/2023	1.406.192	0,69%	95,27	94,89	96,87	95,52
03/01/2023	1.317.583	-0,08%	95,03	93,39	95,28	94,87
02/01/2023	1.078.771	-1,10%	95,90	94,07	96,08	94,95
30/12/2022	1.078.771	-1,10%	95,90	94,07	96,08	94,95