American Electric Power Inc (AEP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	1.029.782	0,68%	95,93	95,665	96,66	96,01
28/12/2022	970.049	-0,97%	96,49	95,30	96,86	95,36
27/12/2022	982.858	0,63%	95,97	95,2363	96,46	96,29
23/12/2022	288.410	0,78%	94,25	94,11	95,38	95,21
22/12/2022	2.547.873	-0,91%	94,95	92,973	94,97	94,47
21/12/2022	1.799.971	1,78%	94,06	93,7694	95,36	95,34
20/12/2022	1.403.962	-0,35%	94,03	93,29	94,3608	93,67
19/12/2022	2.449.841	-0,60%	94,10	93,47	95,14	94,00
16/12/2022	4.637.591	-1,05%	94,79	92,81	94,91	94,57
15/12/2022	4.353.876	-2,97%	98,34	95,32	98,49	95,57
14/12/2022	2.154.609	-0,13%	98,99	97,98	100,28	98,49
13/12/2022	3.439.971	0,07%	99,77	97,52	100,285	98,62
12/12/2022	1.508.973	2,04%	97,32	96,36	98,59	98,55
09/12/2022	1.896.846	-1,17%	97,77	96,345	97,91	96,58
08/12/2022	2.521.882	1,09%	96,53	96,36	98,29	97,72
07/12/2022	4.226.402	0,31%	97,40	96,28	98,64	96,67
06/12/2022	9.193.440	1,96%	94,34	94,21	96,635	96,37
05/12/2022	4.589.225	-0,63%	94,36	94,11	94,93	94,52
02/12/2022	8.539.594	-1,41%	95,27	94,50	95,40	95,12
01/12/2022	4.819.827	-0,33%	97,74	95,98	98,14	96,48
30/11/2022	5.262.144	2,27%	94,53	93,97	96,87	96,80
29/11/2022	3.912.654	-0,60%	94,60	94,01	94,815	94,65
28/11/2022	7.010.825	-0,16%	93,71	93,99	97,28	95,315
25/11/2022	2.693.776	0,37%	93,71	94,96	95,81	95,48
24/11/2022	7.835.606	1,52%	93,71	93,43	95,21	95,13
23/11/2022	7.835.606	1,52%	93,71	93,43	95,21	95,13
22/11/2022	6.141.483	0,60%	91,42	93,05	94,695	93,71
21/11/2022	6.568.558	2,05%	91,42	91,34	93,33	93,15
18/11/2022	9.477.354	2,48%	89,68	89,68	91,5899	91,28
17/11/2022	5.856.898	-0,75%	89,73	88,51	89,53	89,07
16/11/2022	7.576.263	0,58%	89,73	89,51	90,60	89,74
15/11/2022	11.420.370	0,62%	89,72	88,05	90,5822	89,21
14/11/2022	1.690.459	-1,47%	90,22	88,57	90,585	88,66
11/11/2022	2.502.361	-1,98%	88,31	89,15	91,93	89,98
10/11/2022	2.047.965	4,53%	88,31	88,945	91,98	91,80
09/11/2022	1.779.461	-0,66%	88,31	87,6383	88,80	87,84
08/11/2022	1.572.352	1,42%	88,06	88,01	89,61	89,25
07/11/2022	1.569.216	-1,79%	89,84	86,68	89,84	87,97
04/11/2022	1.732.443	1,05%	87,56	87,72	89,62	89,61
03/11/2022	1.799.856	0,53%	87,56	87,225	89,58	88,68
02/11/2022	2.108.884	-0,36%	87,56	88,17	90,64	88,21
01/11/2022	2.278.272	0,69%	87,56	87,62	89,20	88,53
31/10/2022	2.413.924	-1,66%	87,56	87,36	89,40	87,92
28/10/2022	1.251.157	2,54%	87,56	87,65	89,56	89,39
27/10/2022	1.405.941	-0,31%	86,15	86,15	89,32	87,18
26/10/2022	1.010.619	0,03%	88,00	87,24	88,61	87,45
25/10/2022	1.249.166	1,65%	84,11	86,00	87,56	87,42
24/10/2022	1.089.696	0,43%	84,11	85,25	86,99	86,00
21/10/2022	1.034.722	2,06%	84,11	83,41	86,16	85,66
20/10/2022	1.922.386	-2,21%	85,47	83,54	86,27	84,00
19/10/2022	860.900	-0,79%	85,47	85,09	86,34	85,90
18/10/2022	1.327.720	1,76%	85,96	85,34	86,8639	86,55
17/10/2022	1.958.152	1,83%	84,87	84,75	86,06	85,05
14/10/2022	2.894.710	-1,49%	84,87	83,14	86,17	83,52
13/10/2022	2.188.975	3,72%	84,87	80,30	85,035	84,78
12/10/2022	1.485.796	-3,69%	84,87	81,67	84,83	81,74
11/10/2022	2.252.207	0,50%	85,0885	84,22	86,19	84,87
10/10/2022	2.454.103	1,76%	84,257	83,16	84,9861	84,45
07/10/2022	2.096.401	-1,85%	84,35	82,57	84,88	82,95
06/10/2022	2.117.639	-3,64%	87,50	84,19	87,91	84,51
05/10/2022	1.907.877	-3,27%	89,78	87,39	90,01	87,70
04/10/2022	3.395.844	2,75%	88,23	87,536	91,18	90,66
03/10/2022	4.000.504	2,06%	86,45	86,45	89,125	88,23
30/09/2022	2.032.617	-2,94%	89,57	86,13	90,00	86,451
29/09/2022	1.972.566	-4,83%	93,07	88,84	93,33	89,04
28/09/2022	2.389.247	0,75%	95,63	92,65	94,15	93,56
27/09/2022	1.683.136	-2,90%	95,63	92,68	95,945	92,86
26/09/2022	1.809.609	-2,16%	98,15	94,26	97,82	95,63
23/09/2022	1.174.533	-1,15%	98,15	96,49	98,28	97,74
22/09/2022	1.384.614	0,31%	98,46	98,0471	99,51	98,88
21/09/2022	1.397.927	-1,19%	100,78	98,55	101,12	98,57
20/09/2022	1.325.920	-1,34%	100,78	98,6483	100,60	99,76
19/09/2022	1.822.148	0,75%	100,24	99,71	101,149	101,11
16/09/2022	1.743.658	0,17%	100,37	100,00	101,04	100,359
15/09/2022	1.583.695	-3,03%	102,95	99,9231	102,95	100,19
14/09/2022	758.402	1,10%	102,20	102,20	103,90	103,32
13/09/2022	1.419.565	-2,83%	104,34	101,83	104,89	102,20
12/09/2022	999.771	0,45%	104,54	104,36	105,60	105,18
09/09/2022	1.188.997	-14,22%	104,54	103,66	105,49	89,19
08/09/2022	1.743.494	-0,73%	104,04	103,49	105,12	103,98
07/09/2022	1.608.033	3,13%	102,18	102,18	104,95	104,74
06/09/2022	1.475.399	0,47%	102,74	101,15	103,25	101,56
05/09/2022	1.650.492	-1,26%	102,74	100,68	103,75	101,09
02/09/2022	1.650.492	-1,26%	102,74	100,68	103,75	101,09
01/09/2022	1.866.906	2,18%	100,31	100,21	102,98	102,38
31/08/2022	1.348.635	-1,13%	101,44	100,00	101,88	100,20
30/08/2022	1.042.903	-1,55%	102,89	100,96	102,92	101,34
29/08/2022	1.216.414	1,09%	101,45	100,73	103,56	102,93
26/08/2022	1.506.489	-1,51%	103,59	101,75	103,73	101,82
25/08/2022	1.128.661	0,70%	103,11	102,11	103,47	103,38
24/08/2022	653.661	-0,02%	102,64	101,90	102,78	102,685
23/08/2022	645.670	-0,69%	103,49	102,23	103,49	102,70
22/08/2022	1.103.000	-1,46%	105,00	103,22	105,00	103,41
19/08/2022	1.351.706	0,55%	104,59	103,975	105,3496	104,94
18/08/2022	1.390.831	0,04%	104,59	104,23	105,48	104,37
17/08/2022	1.255.796	-0,12%	103,82	103,82	105,1356	104,33
16/08/2022	1.248.681	-0,10%	103,88	103,88	105,44	104,46
15/08/2022	1.510.016	0,75%	103,78	103,59	104,63	104,56
12/08/2022	2.008.417	2,55%	102,12	101,71	103,85	103,78
11/08/2022	1.294.002	-0,14%	101,30	100,74	102,48	101,20