(Login BolsaPT & Canal Forex) |
|
 Pepsi Bottling Gr - [Ticker: PBG] |     | | Última Trade | 0,000 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | N/A (N/A) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 0,000 | PER | 0,00% | | Máximo | 0,000 | Pagamento Dividendo | | | Mínimo | 0,000 | Data Ex-Dividendo | | | Fecho Anterior | 0,000 | Yield | | | Volume | 0 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para PBG de 2000-01-01 a 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2002-02-28 | 00:00:00 | 24,60 | 24,98 | 24,46 | 24,85 | 932.500 | | 2002-03-01 | 00:00:00 | 24,83 | 25,37 | 24,67 | 25,31 | 1.111.600 | | 2002-03-04 | 00:00:00 | 25,80 | 25,90 | 25,43 | 25,57 | 2.250.300 | | 2002-03-05 | 00:00:00 | 25,60 | 26,00 | 25,00 | 25,12 | 710.500 | | 2002-03-06 | 00:00:00 | 25,00 | 25,45 | 24,95 | 25,25 | 1.146.900 | | 2002-03-07 | 00:00:00 | 25,13 | 25,13 | 23,81 | 24,12 | 2.010.400 | | 2002-03-08 | 00:00:00 | 24,12 | 24,39 | 24,06 | 24,12 | 1.073.700 | | 2002-03-11 | 00:00:00 | 24,20 | 24,20 | 23,82 | 23,90 | 1.161.700 | | 2002-03-12 | 00:00:00 | 23,45 | 23,80 | 23,45 | 23,66 | 858.200 | | 2002-03-13 | 00:00:00 | 23,58 | 24,00 | 23,56 | 23,88 | 704.700 | | 2002-03-14 | 00:00:00 | 23,78 | 25,25 | 23,76 | 25,25 | 1.687.600 | | 2002-03-15 | 00:00:00 | 26,20 | 26,20 | 25,14 | 25,28 | 1.948.700 | | 2002-03-18 | 00:00:00 | 25,45 | 25,55 | 24,56 | 25,01 | 639.700 | | 2002-03-19 | 00:00:00 | 24,85 | 25,01 | 24,60 | 24,75 | 1.165.200 | | 2002-03-20 | 00:00:00 | 24,69 | 24,90 | 24,58 | 24,72 | 623.500 | | 2002-03-21 | 00:00:00 | 24,66 | 25,47 | 24,66 | 25,44 | 924.500 | | 2002-03-22 | 00:00:00 | 25,44 | 26,23 | 25,44 | 26,02 | 817.700 | | 2002-03-25 | 00:00:00 | 26,10 | 26,34 | 25,84 | 26,16 | 894.300 | | 2002-03-26 | 00:00:00 | 26,23 | 26,76 | 26,20 | 26,28 | 700.000 | | 2002-03-27 | 00:00:00 | 26,45 | 26,53 | 25,88 | 26,04 | 429.600 | | 2002-03-28 | 00:00:00 | 26,04 | 26,35 | 25,70 | 25,87 | 525.200 | | 2002-03-29 | 00:00:00 | 6,55 | 6,55 | 6,55 | 6,55 | 0 | | 2002-04-01 | 00:00:00 | 25,23 | 25,82 | 24,87 | 25,80 | 1.718.400 | | 2002-04-02 | 00:00:00 | 25,76 | 25,95 | 25,25 | 25,50 | 1.092.100 | | 2002-04-03 | 00:00:00 | 25,50 | 25,50 | 24,82 | 25,15 | 1.089.900 | | 2002-04-04 | 00:00:00 | 25,00 | 25,75 | 24,96 | 25,53 | 1.265.200 | | 2002-04-05 | 00:00:00 | 25,50 | 25,82 | 25,48 | 25,60 | 670.300 | | 2002-04-08 | 00:00:00 | 25,65 | 26,14 | 25,62 | 26,04 | 680.900 | | 2002-04-09 | 00:00:00 | 26,00 | 26,64 | 25,91 | 26,60 | 925.000 | | 2002-04-10 | 00:00:00 | 26,25 | 27,19 | 26,10 | 27,05 | 899.300 | | 2002-04-11 | 00:00:00 | 27,00 | 27,29 | 26,75 | 27,20 | 770.600 | | 2002-04-12 | 00:00:00 | 27,10 | 27,20 | 26,74 | 27,20 | 911.100 | | 2002-04-15 | 00:00:00 | 27,25 | 27,90 | 27,20 | 27,33 | 1.377.000 | | 2002-04-16 | 00:00:00 | 27,47 | 27,63 | 27,20 | 27,30 | 659.000 | | 2002-04-17 | 00:00:00 | 27,20 | 27,60 | 27,10 | 27,57 | 888.700 | | 2002-04-18 | 00:00:00 | 27,37 | 28,13 | 27,36 | 27,87 | 1.123.300 | | 2002-04-19 | 00:00:00 | 28,00 | 28,75 | 27,86 | 28,62 | 980.900 | | 2002-04-22 | 00:00:00 | 28,50 | 29,05 | 28,50 | 29,02 | 1.343.100 | | 2002-04-23 | 00:00:00 | 29,00 | 29,00 | 28,46 | 28,70 | 1.064.600 | | 2002-04-24 | 00:00:00 | 28,70 | 29,06 | 28,70 | 29,05 | 1.295.100 | | 2002-04-25 | 00:00:00 | 28,85 | 29,08 | 28,75 | 28,90 | 1.017.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
