American Electric Power Company, Inc. (BVMF:A1EP34)
Brazil · Delayed Price · Currency is BRL 334.53
+2.01 (0.60%)
At close: Feb 19, 2026
BVMF:A1EP34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 334.53 | 334.53 | 334.53 | 334.53 | 334.53 | 0.60% | 2 |
| Feb 18, 2026 | 332.52 | 332.52 | 332.52 | 332.52 | 332.52 | 2.82% | 1 |
| Feb 13, 2026 | 323.40 | 323.40 | 323.40 | 323.40 | 323.40 | -2.00% | 1 |
| Feb 12, 2026 | 322.00 | 331.00 | 322.00 | 330.00 | 330.00 | 4.57% | 22 |
| Feb 11, 2026 | 330.00 | 330.00 | 312.00 | 315.59 | 315.59 | -5.23% | 46 |
| Feb 6, 2026 | 333.00 | 333.00 | 333.00 | 333.00 | 331.29 | - | 2 |
| Feb 5, 2026 | 322.00 | 333.00 | 305.01 | 333.00 | 331.29 | 4.20% | 8 |
| Feb 4, 2026 | 319.58 | 319.58 | 319.58 | 319.58 | 317.93 | 1.57% | 1 |
| Feb 3, 2026 | 316.73 | 316.73 | 314.65 | 314.65 | 313.03 | 0.49% | 2 |
| Feb 2, 2026 | 318.37 | 319.30 | 313.12 | 313.12 | 311.51 | - | 3 |
| Jan 30, 2026 | 311.79 | 313.12 | 309.51 | 313.12 | 311.51 | 1.41% | 55 |
| Jan 29, 2026 | 309.89 | 309.89 | 306.85 | 308.76 | 307.17 | 0.25% | 33 |
| Jan 28, 2026 | 307.17 | 311.78 | 307.17 | 307.99 | 306.40 | 0.25% | 17 |
| Jan 27, 2026 | 307.21 | 307.21 | 307.21 | 307.21 | 305.63 | -1.00% | 1 |
| Jan 26, 2026 | 311.29 | 311.60 | 308.56 | 310.31 | 308.71 | 0.50% | 138 |
| Jan 23, 2026 | 306.85 | 308.76 | 306.85 | 308.76 | 307.17 | 0.19% | 5 |
| Jan 22, 2026 | 310.65 | 310.65 | 308.16 | 308.16 | 306.57 | -3.80% | 6 |
| Jan 20, 2026 | 320.32 | 320.32 | 320.32 | 320.32 | 318.67 | -0.58% | 3 |
| Jan 16, 2026 | 318.72 | 322.20 | 318.72 | 322.20 | 320.54 | 3.46% | 5 |
| Jan 9, 2026 | 312.74 | 312.74 | 311.41 | 311.41 | 309.81 | 0.35% | 109 |
| Jan 8, 2026 | 313.88 | 313.88 | 309.89 | 310.31 | 308.71 | 0.70% | 84 |
| Jan 6, 2026 | 309.07 | 309.07 | 304.73 | 308.14 | 306.55 | 1.03% | 233 |
| Jan 5, 2026 | 318.06 | 318.06 | 305.00 | 305.00 | 303.43 | -6.07% | 13 |
| Dec 29, 2025 | 324.70 | 324.70 | 324.70 | 324.70 | 323.03 | 1.85% | 1 |
| Dec 26, 2025 | 312.97 | 319.80 | 312.97 | 318.81 | 317.17 | -0.17% | 3 |
| Dec 23, 2025 | 318.40 | 319.36 | 317.13 | 319.36 | 317.72 | -0.01% | 18 |
| Dec 22, 2025 | 316.50 | 319.50 | 316.50 | 319.40 | 317.76 | 0.21% | 6 |
| Dec 19, 2025 | 318.72 | 318.72 | 318.72 | 318.72 | 317.08 | -0.30% | 1 |
| Dec 18, 2025 | 319.00 | 320.00 | 319.00 | 319.68 | 318.03 | 0.75% | 40 |
| Dec 17, 2025 | 317.30 | 317.30 | 317.30 | 317.30 | 315.67 | 1.34% | 1 |
| Dec 16, 2025 | 314.34 | 314.34 | 313.10 | 313.10 | 311.49 | -0.10% | 19 |
| Dec 15, 2025 | 313.41 | 313.41 | 313.41 | 313.41 | 311.80 | 0.35% | 10 |
| Dec 10, 2025 | 314.24 | 318.40 | 312.32 | 312.32 | 310.71 | -0.94% | 268 |
| Dec 9, 2025 | 315.27 | 317.11 | 315.27 | 315.27 | 313.65 | -0.87% | 391 |
| Dec 8, 2025 | 316.48 | 318.08 | 316.48 | 318.05 | 316.41 | -1.25% | 5 |
| Dec 5, 2025 | 315.58 | 322.40 | 313.72 | 322.09 | 320.43 | 2.77% | 138 |
| Dec 4, 2025 | 314.65 | 315.27 | 313.10 | 313.41 | 311.80 | -0.67% | 25 |
| Dec 3, 2025 | 317.12 | 317.12 | 315.52 | 315.52 | 313.90 | -0.50% | 68 |
| Dec 2, 2025 | 319.04 | 319.04 | 317.12 | 317.12 | 315.49 | -4.00% | 24 |
| Nov 28, 2025 | 331.60 | 332.77 | 330.00 | 330.33 | 328.63 | 0.25% | 221 |
| Nov 26, 2025 | 327.36 | 329.50 | 327.36 | 329.50 | 327.80 | -0.42% | 4 |
| Nov 21, 2025 | 326.72 | 330.88 | 326.72 | 330.88 | 329.18 | 1.18% | 4 |
| Nov 19, 2025 | 327.69 | 328.02 | 324.72 | 327.03 | 325.35 | -0.90% | 54 |
| Nov 18, 2025 | 331.80 | 331.80 | 329.67 | 330.00 | 328.30 | 0.21% | 16 |
| Nov 17, 2025 | 325.47 | 329.30 | 325.47 | 329.30 | 327.60 | 2.70% | 6 |
| Nov 14, 2025 | 322.24 | 322.24 | 320.64 | 320.64 | 318.99 | -0.89% | 44 |
| Nov 13, 2025 | 322.24 | 325.44 | 322.24 | 323.52 | 321.85 | -0.10% | 44 |
| Nov 12, 2025 | 320.96 | 326.40 | 320.96 | 323.84 | 322.17 | -0.20% | 189 |
| Nov 11, 2025 | 325.00 | 325.00 | 324.48 | 324.48 | 322.81 | -5.81% | 198 |
| Nov 10, 2025 | 327.14 | 344.52 | 327.14 | 344.50 | 342.73 | 3.55% | 34 |