American Electric Power Company, Inc. (BVMF:A1EP34)
Brazil · Delayed Price · Currency is BRL 324.00
+7.84 (2.48%)
At close: May 19, 2026
BVMF:A1EP34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 320.00 | 324.00 | 319.58 | 324.00 | 324.00 | 2.48% | 11 |
| May 18, 2026 | 316.16 | 316.16 | 315.84 | 316.16 | 316.16 | -0.50% | 844 |
| May 15, 2026 | 318.72 | 318.72 | 317.76 | 317.76 | 317.76 | -1.12% | 3,134 |
| May 13, 2026 | 319.00 | 321.35 | 312.96 | 321.35 | 321.35 | -4.53% | 537 |
| May 4, 2026 | 336.60 | 336.60 | 336.60 | 336.60 | 335.00 | 0.24% | 1 |
| Apr 16, 2026 | 335.79 | 335.79 | 335.79 | 335.79 | 334.19 | 0.27% | 5 |
| Apr 15, 2026 | 338.17 | 338.17 | 334.90 | 334.90 | 333.31 | -0.30% | 10 |
| Apr 14, 2026 | 334.88 | 335.92 | 334.88 | 335.92 | 334.32 | -2.53% | 8 |
| Apr 7, 2026 | 344.65 | 344.65 | 344.65 | 344.65 | 343.01 | - | 6 |
| Apr 2, 2026 | 344.65 | 344.65 | 344.65 | 344.65 | 343.01 | 2.70% | 5 |
| Mar 26, 2026 | 328.25 | 339.32 | 328.25 | 335.58 | 333.98 | 0.19% | 16 |
| Mar 25, 2026 | 336.26 | 336.26 | 334.95 | 334.95 | 333.36 | -1.09% | 6 |
| Mar 24, 2026 | 338.64 | 338.64 | 338.64 | 338.64 | 337.03 | 1.10% | 60 |
| Mar 23, 2026 | 336.93 | 336.93 | 334.95 | 334.95 | 333.36 | -1.19% | 4 |
| Mar 20, 2026 | 339.32 | 339.32 | 339.00 | 339.00 | 337.39 | -4.69% | 18 |
| Mar 16, 2026 | 355.68 | 355.68 | 355.68 | 355.68 | 353.99 | 0.52% | 6 |
| Mar 13, 2026 | 353.85 | 353.85 | 353.85 | 353.85 | 352.17 | 1.81% | 1 |
| Mar 9, 2026 | 347.55 | 347.55 | 347.55 | 347.55 | 345.90 | 0.30% | 1 |
| Mar 6, 2026 | 343.70 | 348.59 | 341.95 | 346.50 | 344.85 | 1.06% | 84 |
| Mar 5, 2026 | 342.88 | 342.88 | 342.88 | 342.88 | 341.25 | 2.50% | 4 |
| Feb 19, 2026 | 334.53 | 334.53 | 334.53 | 334.53 | 332.94 | 0.60% | 2 |
| Feb 18, 2026 | 332.52 | 332.52 | 332.52 | 332.52 | 330.94 | 2.82% | 1 |
| Feb 13, 2026 | 323.40 | 323.40 | 323.40 | 323.40 | 321.86 | -2.00% | 1 |
| Feb 12, 2026 | 322.00 | 331.00 | 322.00 | 330.00 | 328.43 | 4.57% | 22 |
| Feb 11, 2026 | 330.00 | 330.00 | 312.00 | 315.59 | 314.09 | -5.23% | 46 |
| Feb 6, 2026 | 333.00 | 333.00 | 333.00 | 333.00 | 329.76 | - | 2 |
| Feb 5, 2026 | 322.00 | 333.00 | 305.01 | 333.00 | 329.76 | 4.20% | 8 |
| Feb 4, 2026 | 319.58 | 319.58 | 319.58 | 319.58 | 316.48 | 1.57% | 1 |
| Feb 3, 2026 | 316.73 | 316.73 | 314.65 | 314.65 | 311.59 | 0.49% | 2 |
| Feb 2, 2026 | 318.37 | 319.30 | 313.12 | 313.12 | 310.08 | - | 3 |
| Jan 30, 2026 | 311.79 | 313.12 | 309.51 | 313.12 | 310.08 | 1.41% | 55 |
| Jan 29, 2026 | 309.89 | 309.89 | 306.85 | 308.76 | 305.76 | 0.25% | 33 |
| Jan 28, 2026 | 307.17 | 311.78 | 307.17 | 307.99 | 305.00 | 0.25% | 17 |
| Jan 27, 2026 | 307.21 | 307.21 | 307.21 | 307.21 | 304.23 | -1.00% | 1 |
| Jan 26, 2026 | 311.29 | 311.60 | 308.56 | 310.31 | 307.30 | 0.50% | 138 |
| Jan 23, 2026 | 306.85 | 308.76 | 306.85 | 308.76 | 305.76 | 0.19% | 5 |
| Jan 22, 2026 | 310.65 | 310.65 | 308.16 | 308.16 | 305.17 | -3.80% | 6 |
| Jan 20, 2026 | 320.32 | 320.32 | 320.32 | 320.32 | 317.21 | -0.58% | 3 |
| Jan 16, 2026 | 318.72 | 322.20 | 318.72 | 322.20 | 319.07 | 3.46% | 5 |
| Jan 9, 2026 | 312.74 | 312.74 | 311.41 | 311.41 | 308.38 | 0.35% | 109 |
| Jan 8, 2026 | 313.88 | 313.88 | 309.89 | 310.31 | 307.30 | 0.70% | 84 |
| Jan 6, 2026 | 309.07 | 309.07 | 304.73 | 308.14 | 305.15 | 1.03% | 233 |
| Jan 5, 2026 | 318.06 | 318.06 | 305.00 | 305.00 | 302.04 | -6.07% | 13 |
| Dec 29, 2025 | 324.70 | 324.70 | 324.70 | 324.70 | 321.55 | 1.85% | 1 |
| Dec 26, 2025 | 312.97 | 319.80 | 312.97 | 318.81 | 315.71 | -0.17% | 3 |
| Dec 23, 2025 | 318.40 | 319.36 | 317.13 | 319.36 | 316.26 | -0.01% | 18 |
| Dec 22, 2025 | 316.50 | 319.50 | 316.50 | 319.40 | 316.30 | 0.21% | 6 |
| Dec 19, 2025 | 318.72 | 318.72 | 318.72 | 318.72 | 315.62 | -0.30% | 1 |
| Dec 18, 2025 | 319.00 | 320.00 | 319.00 | 319.68 | 316.57 | 0.75% | 40 |
| Dec 17, 2025 | 317.30 | 317.30 | 317.30 | 317.30 | 314.22 | 1.34% | 1 |