American Electric Power Company, Inc. (BVMF:A1EP34)
Brazil · Delayed Price · Currency is BRL 61.86
-0.90 (-1.43%)
At close: Sep 18, 2026
BVMF:A1EP34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 62.64 | 62.76 | 62.64 | 62.76 | 62.76 | 0.58% | 6 |
| Sep 15, 2026 | 63.24 | 63.42 | 62.40 | 62.40 | 62.40 | -1.33% | 99 |
| Sep 14, 2026 | 64.38 | 64.38 | 63.12 | 63.24 | 63.24 | 0.19% | 34 |
| Sep 11, 2026 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | -0.28% | 2 |
| Sep 10, 2026 | 63.48 | 63.48 | 63.30 | 63.30 | 63.30 | -0.75% | 5 |
| Sep 9, 2026 | 64.20 | 64.20 | 63.78 | 63.78 | 63.78 | 0.09% | 11 |
| Sep 8, 2026 | 63.54 | 63.72 | 62.82 | 63.72 | 63.72 | -0.47% | 45 |
| Sep 4, 2026 | 64.60 | 64.60 | 63.08 | 64.02 | 64.02 | 0.09% | 3,351 |
| Sep 3, 2026 | 63.36 | 64.32 | 63.36 | 63.96 | 63.96 | 1.43% | 301 |
| Sep 2, 2026 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - | 200 |
| Sep 1, 2026 | 63.60 | 63.84 | 63.06 | 63.06 | 63.06 | -0.66% | 1,294 |
| Aug 31, 2026 | 64.24 | 64.24 | 63.30 | 63.48 | 63.48 | -0.19% | 554 |
| Aug 28, 2026 | 64.24 | 64.32 | 63.42 | 63.60 | 63.60 | - | 2,306 |
| Aug 27, 2026 | 64.67 | 64.67 | 63.12 | 63.60 | 63.60 | -0.47% | 82 |
| Aug 26, 2026 | 63.90 | 63.96 | 63.72 | 63.90 | 63.90 | 0.19% | 824 |
| Aug 25, 2026 | 63.24 | 63.78 | 63.24 | 63.78 | 63.78 | 1.95% | 1,456 |
| Aug 24, 2026 | 62.04 | 62.56 | 62.04 | 62.56 | 62.56 | 0.51% | 105 |
| Aug 21, 2026 | 64.47 | 64.47 | 62.24 | 62.24 | 62.24 | -4.98% | 12 |
| Aug 20, 2026 | 66.15 | 66.15 | 65.50 | 65.50 | 65.50 | 0.08% | 48 |
| Aug 19, 2026 | 65.52 | 65.52 | 65.45 | 65.45 | 65.45 | -0.74% | 3 |
| Aug 18, 2026 | 66.58 | 66.85 | 65.94 | 65.94 | 65.94 | -1.15% | 42 |
| Aug 17, 2026 | 66.50 | 66.71 | 66.50 | 66.71 | 66.71 | 6.20% | 15 |
| Aug 11, 2026 | 63.05 | 63.05 | 62.82 | 62.82 | 62.82 | 0.77% | 10 |
| Aug 10, 2026 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | 5.64% | 1,000 |
| Aug 7, 2026 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | -14.19% | 5 |
| Aug 6, 2026 | 69.09 | 69.09 | 69.09 | 69.09 | 68.77 | 5.00% | 5 |
| Aug 5, 2026 | 65.93 | 65.93 | 65.80 | 65.80 | 65.49 | 1.12% | 1,015 |
| Jul 30, 2026 | 65.08 | 65.08 | 65.08 | 65.08 | 64.77 | -1.40% | 20 |
| Jul 21, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.69 | -3.71% | 1,000 |
| Jul 17, 2026 | 68.54 | 68.54 | 68.54 | 68.54 | 68.22 | 1.10% | 350 |
| Jul 15, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.48 | -1.07% | 10 |
| Jul 9, 2026 | 68.67 | 68.67 | 68.18 | 68.53 | 68.21 | -3.86% | 750 |
| Jul 8, 2026 | 71.28 | 71.28 | 71.28 | 71.28 | 70.94 | -1.14% | 5 |
| Jul 2, 2026 | 72.10 | 72.10 | 72.10 | 72.10 | 71.76 | 0.64% | 10 |
| Jun 30, 2026 | 71.64 | 71.64 | 71.64 | 71.64 | 71.30 | -0.20% | 100 |
| Jun 29, 2026 | 71.78 | 71.78 | 71.78 | 71.78 | 71.44 | 0.40% | 5 |
| Jun 26, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.16 | 5.76% | 1,000 |
| Jun 23, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.28 | 4.32% | 50 |
| Jun 17, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.49 | -1.82% | 10 |
| Jun 16, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.69 | -0.20% | 40 |
| Jun 9, 2026 | 66.13 | 66.13 | 66.13 | 66.13 | 65.82 | -0.89% | 5 |
| Jun 8, 2026 | 66.73 | 66.73 | 66.73 | 66.73 | 66.41 | 0.44% | 50 |
| Jun 5, 2026 | 66.18 | 66.43 | 66.18 | 66.43 | 66.12 | 1.75% | 15 |
| Jun 3, 2026 | 65.83 | 65.83 | 65.29 | 65.29 | 64.98 | 2.73% | 15 |
| Jun 2, 2026 | 63.55 | 63.55 | 63.55 | 63.55 | 63.25 | 1.64% | 25 |
| Jun 1, 2026 | 63.68 | 63.68 | 62.53 | 62.53 | 62.23 | -3.81% | 15 |
| May 27, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.70 | -2.00% | 5 |
| May 26, 2026 | 66.00 | 66.33 | 66.00 | 66.33 | 66.02 | 2.97% | 10 |
| May 20, 2026 | 64.88 | 64.88 | 64.42 | 64.42 | 64.11 | -0.59% | 50 |
| May 19, 2026 | 64.00 | 64.80 | 63.92 | 64.80 | 64.49 | 2.48% | 55 |