AES Corp (A1ES34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.78 | -8.63717872086 | 66.92 | 66.92 | 60.33 | 42 | 63.30147929 | DR |
| 4 | -17.42 | -22.1741344196 | 78.56 | 80 | 60.33 | 31 | 68.18796178 | DR |
| 12 | -14.26 | -18.9124668435 | 75.4 | 84.88 | 60.33 | 57 | 77.65381901 | DR |
| 26 | -31.86 | -34.2580645161 | 93 | 110 | 60.33 | 279 | 94.30117371 | DR |
| 52 | -21.74 | -26.2306949807 | 82.88 | 115.49 | 60.33 | 301 | 98.38995583 | DR |
| 156 | -54.25 | -47.0144726579 | 115.39 | 153.9 | 60.33 | 280 | 111.39987741 | DR |
| 260 | -15.83 | -20.5664544628 | 76.97 | 162.3 | 47.96 | 330 | 115.10241257 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738704600 | 61.14 | -1.37 | -2.19 | 63.05 | 63.05 | 60.33 | 120 |
| 1738618200 | 62.51 | -3.36 | -5.10 | 63.96 | 64.319999 | 61.08 | 104 |
| 1738358940 | 65.87 | 1.93 | 3.02 | 65.87 | 65.87 | 65.87 | 1 |
| 1738272540 | 63.94 | -0.72 | -1.11 | 63.94 | 63.94 | 63.94 | 10 |
| 1738186140 | 64.66 | 0 | 0.00 | 64.66 | 64.66 | 64.66 | 0 |
| 1738099740 | 64.66 | -2.26 | -3.38 | 66.92 | 66.92 | 64.42 | 54 |
| 1738013340 | 66.92 | -0.49 | -0.73 | 68.76 | 69.25 | 66.75 | 83 |
| 1737754140 | 67.41 | 0 | 0.00 | 67.41 | 67.41 | 67.41 | 0 |
| 1737667740 | 67.41 | 1.06 | 1.60 | 65 | 67.41 | 65 | 28 |
| 1737581400 | 66.349999 | -4.84 | -6.80 | 70.59 | 71.08 | 66.349999 | 143 |
| 1737495000 | 71.19 | -1.01 | -1.40 | 72.66 | 72.66 | 70.84 | 20 |
| 1737408600 | 72.2 | -0.57 | -0.78 | 72.76 | 72.76 | 72.2 | 5 |
| 1737149400 | 72.77 | 1.57 | 2.21 | 74.19 | 74.19 | 72.77 | 14 |
| 1737062940 | 71.2 | 0 | 0.00 | 71.2 | 71.2 | 71.2 | 2 |
| 1736976540 | 71.2 | 0 | 0.00 | 73.29 | 73.29 | 71.2 | 13 |
| 1736890140 | 71.2 | 0 | 0.00 | 71.2 | 71.2 | 71.2 | 0 |
| 1736803740 | 71.2 | -2.5 | -3.39 | 73.63 | 73.71 | 70.95 | 35 |
| 1736544540 | 73.7 | -1.82 | -2.41 | 74 | 75.87 | 73.7 | 74 |
| 1736458140 | 75.52 | 0 | 0.00 | 75.52 | 75.52 | 75.52 | 0 |
| 1736371740 | 75.52 | -4.48 | -5.60 | 74.8 | 75.52 | 74.8 | 18 |
| 1736285400 | 80 | -0.96 | -1.19 | 78.56 | 80 | 78.56 | 10 |
| 1736198940 | 80.96 | -0.32 | -0.39 | 81.39 | 81.39 | 80.96 | 14 |
| 1735939740 | 81.28 | 0.64 | 0.79 | 81.28 | 81.28 | 81.28 | 2 |
| 1735853400 | 80.64 | 1.89 | 2.40 | 80.23 | 80.64 | 80.23 | 2 |
| 1735594140 | 78.75 | 0 | 0.00 | 78.75 | 78.75 | 78.75 | 0 |
| 1735334940 | 78.75 | 2.91 | 3.84 | 78.75 | 78.75 | 78.75 | 1 |
| 1735248600 | 75.84 | 0 | 0.00 | 75.84 | 75.84 | 75.84 | 0 |
| 1734989400 | 75.84 | 0 | 0.00 | 75.84 | 75.84 | 75.84 | 0 |
| 1734730200 | 75.84 | 0 | 0.00 | 75.84 | 75.84 | 75.84 | 0 |
| 1734643800 | 75.84 | -3.12 | -3.95 | 79.75 | 79.75 | 74.9 | 51 |
| 1734557400 | 78.96 | 0.48 | 0.61 | 78.96 | 78.96 | 78.96 | 20 |
| 1734470940 | 78.48 | -2 | -2.49 | 78.48 | 78.48 | 78.48 | 1 |
| 1734384540 | 80.48 | 1.34 | 1.69 | 84.88 | 84.88 | 80.48 | 33 |
| 1734125340 | 79.14 | -2.76 | -3.37 | 82.72 | 82.72 | 79.14 | 133 |
| 1734039000 | 81.9 | -0.1 | -0.12 | 81.9 | 81.9 | 81.9 | 1 |
| 1733952540 | 82 | -0.56 | -0.68 | 82 | 82 | 82 | 54 |
| 1733866140 | 82.56 | -1.12 | -1.34 | 82.56 | 82.56 | 82.56 | 1 |
| 1733779740 | 83.68 | 3.36 | 4.18 | 83.52 | 83.68 | 83.52 | 60 |
| 1733520600 | 80.32 | 0.08 | 0.10 | 79.94 | 80.32 | 79.94 | 3 |
| 1733434200 | 80.24 | -1.52 | -1.86 | 81.28 | 81.28 | 79.44 | 22 |
| 1733347800 | 81.76 | 1.89 | 2.37 | 79.11 | 84.3 | 79.11 | 422 |
| 1733261340 | 79.87 | 0.27 | 0.34 | 80.48 | 80.48 | 79.87 | 11 |
| 1733174940 | 79.6 | 0 | 0.00 | 79.6 | 79.6 | 79.6 | 1 |
| 1732915740 | 79.6 | -0.29 | -0.36 | 80.72 | 80.72 | 79.6 | 851 |
| 1732829400 | 79.89 | 3.24 | 4.23 | 76.26 | 79.89 | 76.26 | 83 |
| 1732743000 | 76.65 | 2.81 | 3.81 | 78.4 | 78.4 | 76.65 | 9 |
| 1732656600 | 73.84 | -2.26 | -2.97 | 74.8 | 74.8 | 73.84 | 40 |
| 1732570140 | 76.1 | -1.45 | -1.87 | 77.54 | 77.54 | 76.1 | 4 |
| 1732310940 | 77.55 | -1.25 | -1.59 | 77.55 | 77.55 | 77.55 | 12 |
| 1732224600 | 78.8 | 0 | 0.00 | 78.8 | 78.8 | 78.8 | 0 |
| 1732051800 | 78.8 | 0.56 | 0.72 | 78.8 | 78.8 | 78.8 | 1 |
| 1731965400 | 78.24 | 0 | 0.00 | 78.24 | 78.24 | 78.24 | 0 |
| 1731619800 | 78.24 | 0 | 0.00 | 78.24 | 78.24 | 78.24 | 0 |
| 1731533400 | 78.24 | -1.16 | -1.46 | 78.24 | 78.24 | 78.24 | 100 |
| 1731446940 | 79.4 | 0.04 | 0.05 | 75.4 | 79.4 | 75.4 | 6 |
| 1731360540 | 79.36 | -0.4 | -0.50 | 79.36 | 79.36 | 79.36 | 100 |
| 1731101400 | 79.76 | 1.23 | 1.57 | 77.5 | 79.76 | 77.5 | 4 |
| 1731014940 | 78.53 | -1.57 | -1.96 | 79 | 79 | 78.53 | 13 |
| 1730928600 | 80.1 | -7.74 | -8.81 | 86.3 | 86.3 | 80.1 | 73 |
| 1730842200 | 87.84 | 0.45 | 0.51 | 87.57 | 87.84 | 87.57 | 6 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
