Mercado fechado

The AES Corporation (AES)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
17,93+0,68 (+3,94%)
No fechamento: 04:00PM EDT
17,97 +0,04 (+0,22%)
Pós-fechamento: 07:58PM EDT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202417,3317,9817,2317,9317,9311.908.100
27 de mar. de 202416,8817,2916,6517,2517,2510.702.700
26 de mar. de 202416,5916,8816,4916,6416,6414.859.300
25 de mar. de 202416,2416,5316,1716,4516,4510.622.700
22 de mar. de 202415,9716,3415,8216,2416,2411.787.400
21 de mar. de 202415,5515,9015,5015,7615,7634.627.800
20 de mar. de 202415,4515,6115,2715,5415,549.195.200
19 de mar. de 202414,9715,6814,8615,5415,548.790.800
18 de mar. de 202415,0015,0614,7414,8814,889.107.000
15 de mar. de 202415,0615,2614,9315,0115,0116.883.900
14 de mar. de 202415,6515,8114,8615,0315,0314.105.300
13 de mar. de 202416,0116,2015,7115,7515,7512.248.400
12 de mar. de 202416,3216,3615,8015,9415,946.213.800
11 de mar. de 202416,2816,6716,1716,3916,3910.349.400
08 de mar. de 202416,3416,4016,0816,2516,2517.778.700
07 de mar. de 202416,5016,5316,1516,1616,166.692.600
06 de mar. de 202416,6116,7216,0916,2216,2213.567.000
05 de mar. de 202416,1017,1816,0216,1516,1516.423.200
04 de mar. de 202415,4816,2415,4316,0716,077.255.000
01 de mar. de 202415,2015,5114,8415,4715,477.914.100
29 de fev. de 202415,2615,5515,1415,2015,208.748.100
28 de fev. de 202415,0215,3814,8615,0615,0611.942.400
27 de fev. de 202415,7916,0214,6915,1015,1014.453.800
26 de fev. de 202415,8815,9415,4115,5515,5510.295.600
23 de fev. de 202416,0316,2115,9116,0016,005.890.600
22 de fev. de 202416,4016,5615,9916,0016,006.579.900
21 de fev. de 202416,4516,6416,3216,5516,554.480.900
20 de fev. de 202416,6116,8916,4016,4216,425.732.400
16 de fev. de 202416,5216,8516,4116,7716,775.771.600
15 de fev. de 202416,3616,9216,3016,7816,786.395.700
14 de fev. de 202416,1316,3615,8916,1416,147.907.900
13 de fev. de 202416,4316,5415,7016,0016,007.946.300
12 de fev. de 202416,5216,9016,4116,8816,886.294.100
09 de fev. de 202416,1916,4816,1316,4616,465.498.400
08 de fev. de 202416,2516,3315,9716,2016,206.388.900
07 de fev. de 202416,6216,7116,1516,3216,328.234.000
06 de fev. de 202416,4216,6516,3716,5016,505.464.400
05 de fev. de 202416,6916,7716,2316,5116,515.550.500
02 de fev. de 202416,7617,3016,3517,0217,0210.426.900
01 de fev. de 202416,7317,1616,5317,1617,164.543.300
31 de jan. de 202416,9417,0216,5816,6816,687.354.800
31 de jan. de 20240.173 Dividendo
30 de jan. de 202417,1717,2416,7916,9716,804.965.900
29 de jan. de 202417,1517,3616,8317,2817,104.556.000
26 de jan. de 202417,2317,4117,1317,1516,985.193.100
25 de jan. de 202416,8617,4216,7217,1316,967.909.200
24 de jan. de 202417,1017,1616,4816,5016,335.300.400
23 de jan. de 202416,9416,9816,6216,8116,645.105.200
22 de jan. de 202417,0017,3816,7616,7816,617.773.200
19 de jan. de 202417,5017,5116,7816,8916,726.380.700
18 de jan. de 202417,2817,4217,1017,3817,204.630.800
17 de jan. de 202417,5617,8117,1517,4017,227.030.900
16 de jan. de 202418,1418,3217,8017,8917,714.828.800
12 de jan. de 202418,1818,5418,1818,4418,254.861.300
11 de jan. de 202418,7218,7717,7718,0317,854.921.000
10 de jan. de 202418,8119,0518,7318,8818,692.884.900
09 de jan. de 202418,8019,1318,7618,8618,673.265.800
08 de jan. de 202418,6919,2418,6919,0718,884.824.200
05 de jan. de 202418,8019,3518,6318,8018,6112.185.600
04 de jan. de 202419,0919,1318,7518,8718,684.501.400
03 de jan. de 202419,1119,1618,5718,9318,747.540.700
02 de jan. de 202419,1419,5319,0019,3419,144.785.300
29 de dez. de 202319,1819,4119,1419,2519,053.749.600
28 de dez. de 202319,1319,5019,1319,3519,153.077.500
27 de dez. de 202319,3319,4019,1819,2819,082.940.900
26 de dez. de 202319,1319,4419,0319,3619,162.204.900
22 de dez. de 202318,9619,3218,8619,1018,912.907.700
21 de dez. de 202318,6019,0218,5618,8518,664.595.400
20 de dez. de 202319,3019,3318,3518,3718,186.999.800
19 de dez. de 202319,2719,5019,1719,3619,165.259.700
18 de dez. de 202319,4319,4418,9319,0218,834.448.500
15 de dez. de 202319,6019,7619,1619,3519,1510.852.600
14 de dez. de 202319,7520,2419,4519,6319,4310.522.500
13 de dez. de 202318,3219,4218,1019,3319,1310.544.600
12 de dez. de 202318,1318,2717,8618,2118,024.472.200
11 de dez. de 202318,0918,3917,9018,0517,875.257.200
08 de dez. de 202318,1518,2618,0318,2218,036.169.900
07 de dez. de 202318,0618,3317,9418,1717,984.040.500
06 de dez. de 202318,1318,2017,8617,9417,7610.153.300
05 de dez. de 202317,9718,0717,7517,9417,764.779.200
04 de dez. de 202317,9018,1417,7117,9817,807.498.900
01 de dez. de 202317,1318,1417,1318,1317,955.483.700
30 de nov. de 202317,2917,5217,0417,2117,038.903.800
29 de nov. de 202317,2917,4817,0017,2217,045.351.400
28 de nov. de 202316,9417,2716,7717,1716,993.751.000
27 de nov. de 202316,8916,9716,6816,9116,744.581.000
24 de nov. de 202316,8717,0816,8616,9316,762.055.800
22 de nov. de 202316,8616,9216,6316,9116,744.408.200
21 de nov. de 202317,1217,1916,6316,7416,575.930.500
20 de nov. de 202316,9317,2616,6717,2117,034.738.200
17 de nov. de 202317,0817,1216,8417,0116,844.858.200
16 de nov. de 202317,0717,1916,7516,9116,744.826.900
15 de nov. de 202316,8417,2716,7817,0116,847.047.100
14 de nov. de 202316,1716,9616,1516,9416,777.531.900
13 de nov. de 202315,7415,9015,5115,5415,385.024.900
10 de nov. de 202315,7815,9215,5815,7015,544.816.000
09 de nov. de 202316,3016,3415,5915,6315,476.536.000
08 de nov. de 202316,3716,4016,0816,2216,056.343.200
07 de nov. de 202316,4016,4316,1016,1415,985.877.500
06 de nov. de 202316,6316,9216,3216,3416,179.131.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...