American Electric Power Company, Inc. (BVMF:A1EP34)
Brazil · Delayed Price · Currency is BRL 319.36
-0.04 (-0.01%)
At close: Dec 23, 2025
BVMF:A1EP34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 318.40 | 319.36 | 317.13 | 319.36 | 319.36 | -0.01% | 18 |
| Dec 22, 2025 | 316.50 | 319.50 | 316.50 | 319.40 | 319.40 | 0.21% | 6 |
| Dec 19, 2025 | 318.72 | 318.72 | 318.72 | 318.72 | 318.72 | -0.30% | 1 |
| Dec 18, 2025 | 319.00 | 320.00 | 319.00 | 319.68 | 319.68 | 0.75% | 40 |
| Dec 17, 2025 | 317.30 | 317.30 | 317.30 | 317.30 | 317.30 | 1.34% | 1 |
| Dec 16, 2025 | 314.34 | 314.34 | 313.10 | 313.10 | 313.10 | -0.10% | 19 |
| Dec 15, 2025 | 313.41 | 313.41 | 313.41 | 313.41 | 313.41 | 0.35% | 10 |
| Dec 10, 2025 | 314.24 | 318.40 | 312.32 | 312.32 | 312.32 | -0.94% | 268 |
| Dec 9, 2025 | 315.27 | 317.11 | 315.27 | 315.27 | 315.27 | -0.87% | 391 |
| Dec 8, 2025 | 316.48 | 318.08 | 316.48 | 318.05 | 318.05 | -1.25% | 5 |
| Dec 5, 2025 | 315.58 | 322.40 | 313.72 | 322.09 | 322.09 | 2.77% | 138 |
| Dec 4, 2025 | 314.65 | 315.27 | 313.10 | 313.41 | 313.41 | -0.67% | 25 |
| Dec 3, 2025 | 317.12 | 317.12 | 315.52 | 315.52 | 315.52 | -0.50% | 68 |
| Dec 2, 2025 | 319.04 | 319.04 | 317.12 | 317.12 | 317.12 | -4.00% | 24 |
| Nov 28, 2025 | 331.60 | 332.77 | 330.00 | 330.33 | 330.33 | 0.25% | 221 |
| Nov 26, 2025 | 327.36 | 329.50 | 327.36 | 329.50 | 329.50 | -0.42% | 4 |
| Nov 21, 2025 | 326.72 | 330.88 | 326.72 | 330.88 | 330.88 | 1.18% | 4 |
| Nov 19, 2025 | 327.69 | 328.02 | 324.72 | 327.03 | 327.03 | -0.90% | 54 |
| Nov 18, 2025 | 331.80 | 331.80 | 329.67 | 330.00 | 330.00 | 0.21% | 16 |
| Nov 17, 2025 | 325.47 | 329.30 | 325.47 | 329.30 | 329.30 | 2.70% | 6 |
| Nov 14, 2025 | 322.24 | 322.24 | 320.64 | 320.64 | 320.64 | -0.89% | 44 |
| Nov 13, 2025 | 322.24 | 325.44 | 322.24 | 323.52 | 323.52 | -0.10% | 44 |
| Nov 12, 2025 | 320.96 | 326.40 | 320.96 | 323.84 | 323.84 | -0.20% | 189 |
| Nov 11, 2025 | 325.00 | 325.00 | 324.48 | 324.48 | 324.48 | -5.81% | 198 |
| Nov 10, 2025 | 327.14 | 344.52 | 327.14 | 344.50 | 344.50 | 3.55% | 34 |
| Nov 7, 2025 | 341.91 | 362.00 | 315.00 | 332.68 | 332.68 | 1.63% | 221 |
| Nov 5, 2025 | 327.04 | 328.00 | 327.04 | 327.36 | 325.63 | 5.28% | 22 |
| Oct 28, 2025 | 310.93 | 310.93 | 310.93 | 310.93 | 309.29 | -0.99% | 1 |
| Oct 27, 2025 | 313.10 | 314.03 | 313.10 | 314.03 | 312.37 | 0.20% | 65 |
| Oct 24, 2025 | 314.03 | 315.58 | 312.79 | 313.41 | 311.75 | -1.47% | 57 |
| Oct 22, 2025 | 318.08 | 318.08 | 318.08 | 318.08 | 316.40 | 4.15% | 1 |
| Oct 6, 2025 | 305.40 | 305.40 | 305.40 | 305.40 | 303.78 | -0.29% | 11 |
| Oct 3, 2025 | 305.10 | 306.30 | 305.10 | 306.30 | 304.68 | 1.38% | 2 |
| Oct 2, 2025 | 302.14 | 302.14 | 302.14 | 302.14 | 300.54 | 0.71% | 6 |
| Oct 1, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 298.41 | 5.04% | 2 |
| Sep 17, 2025 | 286.16 | 286.16 | 285.60 | 285.60 | 284.09 | -1.47% | 6 |
| Sep 12, 2025 | 290.00 | 290.00 | 289.86 | 289.86 | 288.33 | -1.53% | 4 |
| Sep 9, 2025 | 292.32 | 294.35 | 292.32 | 294.35 | 292.79 | 1.20% | 184 |
| Sep 8, 2025 | 293.77 | 293.77 | 290.87 | 290.87 | 289.33 | -4.84% | 5 |
| Sep 1, 2025 | 305.67 | 305.67 | 305.67 | 305.67 | 304.05 | -1.89% | 3 |
| Aug 20, 2025 | 311.55 | 311.56 | 311.55 | 311.56 | 309.91 | 2.39% | 9 |
| Aug 13, 2025 | 288.70 | 304.30 | 288.70 | 304.28 | 302.67 | -3.67% | 8 |
| Aug 5, 2025 | 315.88 | 315.88 | 315.88 | 315.88 | 312.52 | - | 1 |
| Aug 4, 2025 | 315.89 | 315.89 | 315.89 | 315.89 | 312.53 | 3.74% | 3 |
| Jul 23, 2025 | 304.49 | 304.49 | 304.49 | 304.49 | 301.26 | -0.40% | 1 |
| Jul 22, 2025 | 310.00 | 310.00 | 302.00 | 305.70 | 302.45 | 8.81% | 26 |
| Jul 7, 2025 | 280.95 | 280.95 | 280.95 | 280.95 | 277.97 | 0.04% | 1 |
| Jul 3, 2025 | 280.84 | 280.84 | 280.83 | 280.83 | 277.85 | 0.49% | 3 |